Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.250 | 4.277 | 3.962 | 4.277 | 330,534 | +0.03(+0.64%) |
Sep 27, 2002 | 4.457 | 4.466 | 4.205 | 4.250 | 180,039 | -0.16(-3.67%) |
Sep 26, 2002 | 4.007 | 4.529 | 4.007 | 4.412 | 330,201 | +0.41(+10.11%) |
Sep 25, 2002 | 3.854 | 4.007 | 3.782 | 4.007 | 3,154,292 | +0.24(+6.46%) |
Sep 24, 2002 | 4.052 | 4.052 | 3.736 | 3.764 | 16,848,810 | -0.24(-6.07%) |
Sep 23, 2002 | 4.547 | 4.691 | 3.782 | 4.007 | 204,140 | -0.57(-12.40%) |
Sep 20, 2002 | 4.511 | 4.655 | 4.511 | 4.574 | 94,295 | +0.07(+1.60%) |
Sep 19, 2002 | 4.592 | 4.592 | 4.439 | 4.502 | 147,607 | -0.05(-0.99%) |
Sep 18, 2002 | 4.682 | 5.132 | 4.484 | 4.547 | 127,615 | -0.16(-3.44%) |
Sep 17, 2002 | 4.997 | 5.024 | 4.709 | 4.709 | 142,720 | -0.34(-6.77%) |
Sep 16, 2002 | 5.402 | 5.402 | 4.997 | 5.051 | 75,192 | -0.32(-5.87%) |
Sep 13, 2002 | 5.402 | 5.510 | 5.267 | 5.366 | 59,642 | +0.02(+0.34%) |
Sep 12, 2002 | 5.402 | 5.429 | 5.222 | 5.348 | 71,082 | -0.03(-0.50%) |
Sep 11, 2002 | 5.357 | 5.456 | 5.321 | 5.375 | 204,362 | -0.02(-0.33%) |
Sep 10, 2002 | 5.420 | 5.447 | 5.321 | 5.393 | 199,919 | -0.03(-0.50%) |
Sep 09, 2002 | 5.384 | 5.456 | 5.267 | 5.420 | 77,524 | +0.02(+0.33%) |
Sep 06, 2002 | 5.357 | 5.690 | 5.357 | 5.402 | 50,202 | +0.07(+1.35%) |
Sep 05, 2002 | 5.474 | 5.492 | 5.303 | 5.330 | 399,839 | -0.17(-3.11%) |
Sep 04, 2002 | 5.402 | 5.672 | 4.997 | 5.501 | 212,803 | +0.14(+2.69%) |
Sep 03, 2002 | 5.555 | 5.564 | 5.195 | 5.357 | 92,851 | -0.23(-4.03%) |
Aug 30, 2002 | 5.528 | 5.672 | 5.519 | 5.582 | 152,827 | +0.01(+0.16%) |
Aug 29, 2002 | 5.537 | 5.672 | 5.537 | 5.573 | 271,113 | +0.01(+0.16%) |
Aug 28, 2002 | 5.690 | 5.690 | 5.528 | 5.564 | 104,624 | -0.22(-3.74%) |
Aug 27, 2002 | 5.690 | 5.942 | 5.510 | 5.780 | 142,942 | +0.09(+1.58%) |
Aug 26, 2002 | 5.843 | 5.861 | 5.582 | 5.690 | 115,842 | -0.14(-2.32%) |
Aug 23, 2002 | 5.807 | 5.942 | 5.780 | 5.825 | 5,064,639 | -0.07(-1.22%) |
Aug 22, 2002 | 6.122 | 6.122 | 5.816 | 5.897 | 127,282 | -0.27(-4.38%) |
Aug 21, 2002 | 5.492 | 6.203 | 5.474 | 6.167 | 810,786 | +0.70(+12.85%) |
Aug 20, 2002 | 5.402 | 5.492 | 5.222 | 5.465 | 329,534 | -0.27(-4.71%) |
Aug 16, 2002 | 5.222 | 5.762 | 5.177 | 5.735 | 139,499 | +0.33(+6.17%) |
Aug 15, 2002 | 5.447 | 5.465 | 5.303 | 5.402 | 224,687 | -0.05(-0.83%) |
Aug 14, 2002 | 5.798 | 5.798 | 5.087 | 5.447 | 330,978 | -0.35(-6.06%) |
Aug 13, 2002 | 6.609 | 6.609 | 5.690 | 5.798 | 236,905 | -0.81(-12.26%) |
Aug 12, 2002 | 7.563 | 7.563 | 6.483 | 6.609 | 249,455 | -0.87(-11.67%) |
Aug 07, 2002 | 7.374 | 7.599 | 7.050 | 7.482 | 44,870 | +0.19(+2.59%) |
Aug 06, 2002 | 6.555 | 7.293 | 6.555 | 7.293 | 157,714 | +0.83(+12.81%) |
Aug 05, 2002 | 6.843 | 6.843 | 6.321 | 6.465 | 140,832 | -0.47(-6.75%) |
Aug 02, 2002 | 7.536 | 7.536 | 6.933 | 6.933 | 115,065 | -0.51(-6.89%) |
Aug 01, 2002 | 7.869 | 7.878 | 7.230 | 7.446 | 63,307 | -0.42(-5.38%) |
Jul 31, 2002 | 8.544 | 8.544 | 7.869 | 7.869 | 61,308 | -0.69(-8.10%) |
Jul 30, 2002 | 7.968 | 9.004 | 7.788 | 8.562 | 135,057 | +0.50(+6.26%) |
Jul 29, 2002 | 8.148 | 8.328 | 7.446 | 8.058 | 110,511 | +0.72(+9.82%) |
Jul 26, 2002 | 7.320 | 7.374 | 7.113 | 7.338 | 51,090 | +0.08(+1.12%) |
Jul 25, 2002 | 7.122 | 7.527 | 7.122 | 7.257 | 114,953 | +0.14(+1.90%) |
Jul 24, 2002 | 7.167 | 7.338 | 7.032 | 7.122 | 264,116 | -0.04(-0.50%) |
Jul 23, 2002 | 7.230 | 7.230 | 7.023 | 7.158 | 102,958 | -0.05(-0.63%) |
Jul 22, 2002 | 6.843 | 7.248 | 6.843 | 7.203 | 194,921 | +0.18(+2.56%) |
Jul 19, 2002 | 7.221 | 7.302 | 7.023 | 7.023 | 61,641 | -0.44(-5.91%) |
Jul 17, 2002 | 7.383 | 7.473 | 6.924 | 7.464 | 110,733 | +0.08(+1.10%) |
Jul 12, 2002 | 7.455 | 7.509 | 7.383 | 7.383 | 4,042,825 | -0.07(-0.97%) |
Jul 11, 2002 | 7.500 | 7.509 | 7.383 | 7.455 | 214,025 | -0.06(-0.84%) |
Jul 10, 2002 | 7.743 | 7.743 | 7.428 | 7.518 | 295,992 | -0.22(-2.79%) |
Jul 09, 2002 | 7.860 | 7.860 | 7.734 | 7.734 | 149,162 | -0.13(-1.60%) |
Jul 08, 2002 | 7.761 | 7.950 | 7.761 | 7.860 | 127,060 | +0.01(+0.11%) |
Jul 05, 2002 | 7.644 | 7.851 | 7.644 | 7.851 | 38,429 | +0.21(+2.71%) |
Jul 04, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | +0.00(+0.00%) |
Jul 03, 2002 | 7.878 | 7.878 | 7.482 | 7.644 | 105,402 | -0.32(-4.07%) |
Jul 02, 2002 | 7.779 | 8.067 | 7.329 | 7.968 | 1,110,666 | +0.18(+2.31%) |