Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.690 | 4.760 | 4.690 | 4.700 | 10,100 | -0.30(-6.00%) |
Sep 27, 2002 | 5.000 | 5.050 | 4.890 | 5.000 | 16,000 | -0.01(-0.20%) |
Sep 26, 2002 | 4.700 | 5.110 | 4.700 | 5.010 | 8,000 | +0.36(+7.74%) |
Sep 25, 2002 | 4.600 | 4.700 | 4.550 | 4.650 | 7,200 | +0.10(+2.20%) |
Sep 24, 2002 | 4.370 | 4.671 | 4.370 | 4.550 | 16,800 | +0.00(+0.00%) |
Sep 23, 2002 | 5.100 | 5.189 | 4.400 | 4.550 | 23,200 | -0.47(-9.36%) |
Sep 20, 2002 | 5.150 | 5.330 | 5.020 | 5.020 | 11,100 | -0.11(-2.13%) |
Sep 19, 2002 | 5.000 | 5.280 | 4.960 | 5.129 | 19,500 | +0.13(+2.58%) |
Sep 18, 2002 | 5.020 | 5.050 | 5.000 | 5.000 | 10,400 | +0.00(+0.00%) |
Sep 17, 2002 | 5.051 | 5.051 | 4.970 | 5.000 | 19,400 | +0.00(+0.00%) |
Sep 16, 2002 | 5.130 | 5.130 | 5.000 | 5.000 | 38,853 | -0.14(-2.72%) |
Sep 13, 2002 | 5.231 | 5.331 | 5.140 | 5.140 | 5,900 | -0.14(-2.65%) |
Sep 12, 2002 | 5.400 | 5.410 | 5.280 | 5.280 | 6,200 | -0.29(-5.21%) |
Sep 11, 2002 | 5.409 | 5.590 | 5.350 | 5.570 | 16,600 | +0.20(+3.72%) |
Sep 10, 2002 | 5.051 | 5.410 | 5.051 | 5.370 | 10,400 | +0.17(+3.25%) |
Sep 09, 2002 | 5.171 | 5.410 | 5.051 | 5.201 | 2,140,000 | -0.16(-2.97%) |
Sep 06, 2002 | 5.290 | 5.410 | 5.271 | 5.360 | 6,300 | +0.11(+2.10%) |
Sep 05, 2002 | 5.270 | 5.450 | 5.200 | 5.250 | 12,900 | +0.00(+0.00%) |
Sep 04, 2002 | 5.250 | 5.279 | 5.200 | 5.250 | 31,000 | -0.03(-0.57%) |
Sep 03, 2002 | 5.250 | 5.469 | 5.250 | 5.280 | 10,100 | -0.07(-1.31%) |
Aug 30, 2002 | 5.849 | 5.849 | 5.200 | 5.350 | 9,100 | -0.15(-2.73%) |
Aug 29, 2002 | 5.600 | 5.950 | 5.400 | 5.500 | 6,000 | -0.50(-8.32%) |
Aug 28, 2002 | 5.870 | 6.130 | 5.710 | 5.999 | 29,400 | -0.00(-0.02%) |
Aug 27, 2002 | 6.010 | 6.800 | 5.940 | 6.000 | 50,700 | -0.01(-0.17%) |
Aug 26, 2002 | 5.290 | 6.010 | 5.290 | 6.010 | 25,300 | +0.63(+11.71%) |
Aug 23, 2002 | 6.000 | 6.000 | 5.300 | 5.380 | 55,500 | -1.12(-17.23%) |
Aug 22, 2002 | 6.260 | 6.500 | 6.030 | 6.500 | 24,325 | +0.21(+3.34%) |
Aug 21, 2002 | 6.500 | 6.500 | 6.100 | 6.290 | 20,150 | -0.21(-3.23%) |
Aug 20, 2002 | 6.450 | 6.500 | 6.400 | 6.500 | 15,400 | +0.51(+8.51%) |
Aug 16, 2002 | 5.700 | 6.000 | 5.700 | 5.990 | 25,817 | +0.27(+4.72%) |
Aug 15, 2002 | 5.839 | 5.850 | 5.510 | 5.720 | 1,320,000 | -0.13(-2.22%) |
Aug 14, 2002 | 5.790 | 5.940 | 5.550 | 5.850 | 36,000 | +0.00(+0.00%) |
Aug 13, 2002 | 5.490 | 5.950 | 5.490 | 5.850 | 44,900 | +0.43(+7.93%) |
Aug 12, 2002 | 5.010 | 5.420 | 5.010 | 5.420 | 5,200 | +0.07(+1.31%) |
Aug 07, 2002 | 5.020 | 5.540 | 5.020 | 5.350 | 52,350 | +0.16(+3.08%) |
Aug 06, 2002 | 4.980 | 5.250 | 4.980 | 5.190 | 9,100 | +0.21(+4.22%) |
Aug 05, 2002 | 5.250 | 5.290 | 4.980 | 4.980 | 34,700 | -0.22(-4.23%) |
Aug 02, 2002 | 5.250 | 5.250 | 5.130 | 5.200 | 10,500 | +0.04(+0.78%) |
Aug 01, 2002 | 5.250 | 5.450 | 5.160 | 5.160 | 13,400 | -0.34(-6.18%) |
Jul 31, 2002 | 5.250 | 5.500 | 5.250 | 5.500 | 15,000 | +0.12(+2.23%) |
Jul 30, 2002 | 5.210 | 5.550 | 5.190 | 5.380 | 55,400 | +0.38(+7.60%) |
Jul 29, 2002 | 4.944 | 5.110 | 4.800 | 5.000 | 33,700 | +0.04(+0.83%) |
Jul 26, 2002 | 4.810 | 5.490 | 4.810 | 4.959 | 8,800 | -0.12(-2.38%) |
Jul 25, 2002 | 5.100 | 5.500 | 4.790 | 5.080 | 20,200 | -0.37(-6.79%) |
Jul 24, 2002 | 5.510 | 5.510 | 5.150 | 5.450 | 22,700 | -0.06(-1.11%) |
Jul 23, 2002 | 5.510 | 5.680 | 5.460 | 5.511 | 15,900 | -0.03(-0.52%) |
Jul 22, 2002 | 5.510 | 5.590 | 5.510 | 5.540 | 14,200 | +0.03(+0.54%) |
Jul 19, 2002 | 5.500 | 5.720 | 5.400 | 5.510 | 24,100 | -0.20(-3.52%) |
Jul 17, 2002 | 6.100 | 6.190 | 5.550 | 5.711 | 9,800 | -0.21(-3.53%) |
Jul 12, 2002 | 5.751 | 5.950 | 5.751 | 5.920 | 16,000 | -0.19(-3.09%) |
Jul 11, 2002 | 5.261 | 6.109 | 5.050 | 6.109 | 39,300 | +0.71(+13.13%) |
Jul 10, 2002 | 5.450 | 5.500 | 5.090 | 5.400 | 49,700 | -0.10(-1.80%) |
Jul 09, 2002 | 5.589 | 5.589 | 5.499 | 5.499 | 14,800 | -0.09(-1.61%) |
Jul 08, 2002 | 5.739 | 5.739 | 5.589 | 5.589 | 10,900 | -0.15(-2.61%) |
Jul 05, 2002 | 5.180 | 5.739 | 5.180 | 5.739 | 700 | +0.33(+6.08%) |
Jul 04, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.00(+0.00%) |
Jul 03, 2002 | 5.281 | 5.600 | 5.120 | 5.410 | 14,800 | +0.13(+2.46%) |
Jul 02, 2002 | 5.501 | 5.750 | 5.230 | 5.280 | 18,600 | -0.22(-4.00%) |