Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 5.160 | 5.300 | 5.160 | 5.300 | 3,400 | +0.18(+3.52%) |
Sep 27, 2002 | 5.060 | 5.120 | 5.060 | 5.120 | 1,500 | -0.13(-2.48%) |
Sep 26, 2002 | 5.300 | 5.300 | 5.250 | 5.250 | 2,300 | -0.24(-4.37%) |
Sep 25, 2002 | 5.500 | 5.500 | 5.250 | 5.490 | 1,100 | +0.09(+1.67%) |
Sep 24, 2002 | 5.400 | 5.450 | 5.400 | 5.400 | 600 | -0.15(-2.70%) |
Sep 23, 2002 | 5.690 | 5.690 | 5.380 | 5.550 | 5,100 | -0.14(-2.46%) |
Sep 20, 2002 | 5.550 | 5.690 | 5.500 | 5.690 | 90,000 | +0.24(+4.40%) |
Sep 19, 2002 | 5.250 | 5.640 | 5.250 | 5.450 | 7,800 | +0.17(+3.22%) |
Sep 18, 2002 | 5.400 | 5.400 | 5.250 | 5.280 | 7,100 | -0.22(-4.00%) |
Sep 17, 2002 | 5.550 | 5.690 | 5.500 | 5.500 | 3,500 | -0.01(-0.18%) |
Sep 16, 2002 | 5.750 | 5.750 | 5.510 | 5.510 | 900 | -0.25(-4.34%) |
Sep 13, 2002 | 5.870 | 5.990 | 5.750 | 5.760 | 4,200 | -0.24(-4.00%) |
Sep 12, 2002 | 6.000 | 6.000 | 6.000 | 6.000 | 1,200 | +0.00(+0.00%) |
Sep 11, 2002 | 5.700 | 6.000 | 5.510 | 6.000 | 9,000 | +0.20(+3.45%) |
Sep 10, 2002 | 5.650 | 5.800 | 5.650 | 5.800 | 2,700 | +0.05(+0.87%) |
Sep 09, 2002 | 5.700 | 5.750 | 5.700 | 5.750 | 1,900 | +0.05(+0.88%) |
Sep 06, 2002 | 5.830 | 5.830 | 5.550 | 5.700 | 8,900 | -0.11(-1.89%) |
Sep 05, 2002 | 5.750 | 5.850 | 5.750 | 5.810 | 3,000 | -0.03(-0.51%) |
Sep 04, 2002 | 5.850 | 5.850 | 5.840 | 5.840 | 1,700 | -0.03(-0.51%) |
Sep 03, 2002 | 6.000 | 6.000 | 5.870 | 5.870 | 700 | -0.32(-5.17%) |
Aug 30, 2002 | 6.000 | 6.250 | 6.000 | 6.190 | 6,000 | +0.17(+2.82%) |
Aug 29, 2002 | 6.050 | 6.050 | 6.010 | 6.020 | 5,800 | -0.28(-4.44%) |
Aug 28, 2002 | 6.300 | 6.300 | 6.150 | 6.300 | 2,900 | +0.00(+0.00%) |
Aug 27, 2002 | 6.260 | 6.300 | 6.100 | 6.300 | 2,700 | +0.07(+1.12%) |
Aug 26, 2002 | 6.200 | 6.250 | 6.030 | 6.230 | 10,100 | +0.04(+0.65%) |
Aug 23, 2002 | 5.580 | 6.240 | 5.580 | 6.190 | 34,600 | +0.64(+11.53%) |
Aug 22, 2002 | 5.350 | 5.550 | 5.350 | 5.550 | 10,000 | +0.25(+4.72%) |
Aug 21, 2002 | 4.980 | 5.300 | 4.980 | 5.300 | 2,900 | +0.32(+6.43%) |
Aug 20, 2002 | 5.050 | 5.050 | 4.980 | 4.980 | 14,500 | -0.20(-3.86%) |
Aug 16, 2002 | 5.390 | 5.390 | 5.100 | 5.180 | 26,400 | -0.21(-3.90%) |
Aug 15, 2002 | 5.750 | 5.850 | 5.390 | 5.390 | 12,200 | -0.26(-4.60%) |
Aug 14, 2002 | 5.660 | 5.750 | 5.650 | 5.650 | 2,500 | -0.15(-2.59%) |
Aug 13, 2002 | 5.850 | 6.000 | 5.790 | 5.800 | 13,500 | +0.10(+1.75%) |
Aug 12, 2002 | 5.750 | 5.850 | 5.600 | 5.700 | 13,100 | +0.39(+7.34%) |
Aug 07, 2002 | 5.300 | 5.600 | 5.300 | 5.310 | 8,400 | -0.04(-0.75%) |
Aug 06, 2002 | 5.200 | 5.350 | 5.150 | 5.350 | 20,700 | +0.05(+0.94%) |
Aug 05, 2002 | 5.050 | 5.300 | 5.000 | 5.300 | 34,200 | +0.25(+4.95%) |
Aug 02, 2002 | 5.850 | 5.900 | 4.800 | 5.050 | 31,600 | -0.85(-14.41%) |
Aug 01, 2002 | 7.960 | 8.250 | 5.500 | 5.900 | 128,400 | -2.36(-28.57%) |
Jul 30, 2002 | 8.050 | 8.380 | 8.000 | 8.260 | 8,300 | +0.16(+1.98%) |
Jul 29, 2002 | 8.250 | 8.750 | 8.050 | 8.100 | 11,200 | -0.05(-0.61%) |
Jul 26, 2002 | 8.000 | 8.150 | 7.900 | 8.150 | 11,800 | +0.25(+3.16%) |
Jul 25, 2002 | 7.500 | 8.230 | 7.500 | 7.900 | 14,500 | +0.50(+6.76%) |
Jul 24, 2002 | 6.670 | 7.500 | 6.020 | 7.400 | 46,000 | +0.49(+7.09%) |
Jul 23, 2002 | 7.050 | 7.240 | 6.650 | 6.910 | 30,200 | -0.34(-4.69%) |
Jul 22, 2002 | 7.700 | 7.740 | 6.750 | 7.250 | 24,000 | -0.60(-7.64%) |
Jul 19, 2002 | 8.150 | 8.150 | 7.850 | 7.850 | 9,500 | -0.54(-6.44%) |
Jul 17, 2002 | 8.300 | 8.400 | 8.120 | 8.390 | 13,700 | +0.27(+3.33%) |
Jul 12, 2002 | 8.300 | 8.500 | 8.000 | 8.120 | 19,200 | -0.28(-3.33%) |
Jul 11, 2002 | 8.500 | 9.000 | 8.250 | 8.400 | 24,600 | -0.20(-2.33%) |
Jul 10, 2002 | 8.550 | 9.000 | 8.250 | 8.600 | 24,100 | +0.05(+0.58%) |
Jul 09, 2002 | 9.400 | 9.400 | 8.500 | 8.550 | 29,700 | -0.95(-10.00%) |
Jul 08, 2002 | 9.500 | 9.580 | 9.410 | 9.500 | 80,000 | +0.05(+0.53%) |
Jul 05, 2002 | 9.300 | 9.500 | 9.300 | 9.450 | 7,700 | +0.09(+0.96%) |
Jul 04, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | +0.00(+0.00%) |
Jul 03, 2002 | 9.720 | 9.990 | 9.300 | 9.360 | 12,600 | -0.36(-3.70%) |
Jul 02, 2002 | 10.00 | 10.00 | 9.660 | 9.720 | 9,100 | -0.09(-0.92%) |