Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.938 | 4.106 | 3.932 | 4.067 | 11,733 | -0.01(-0.28%) |
Sep 27, 2002 | 4.106 | 4.106 | 3.926 | 4.078 | 46,666 | +0.08(+2.11%) |
Sep 26, 2002 | 3.994 | 4.084 | 3.881 | 3.994 | 202,000 | -0.05(-1.11%) |
Sep 25, 2002 | 3.971 | 4.050 | 3.938 | 4.039 | 26,800 | -0.07(-1.64%) |
Sep 24, 2002 | 3.966 | 4.106 | 3.966 | 4.106 | 4,506 | -0.13(-3.05%) |
Sep 23, 2002 | 4.134 | 4.275 | 3.881 | 4.236 | 14,066 | +0.04(+1.07%) |
Sep 20, 2002 | 4.022 | 4.500 | 4.022 | 4.191 | 7,333 | +0.07(+1.64%) |
Sep 19, 2002 | 3.949 | 4.123 | 3.949 | 4.123 | 1,466 | +0.00(+0.00%) |
Sep 18, 2002 | 4.078 | 4.157 | 3.943 | 4.123 | 7,733 | +0.04(+1.09%) |
Sep 17, 2002 | 4.078 | 4.112 | 4.078 | 4.079 | 7,866 | +0.01(+0.15%) |
Sep 16, 2002 | 4.112 | 4.112 | 3.909 | 4.072 | 12,666 | +0.02(+0.56%) |
Sep 13, 2002 | 3.909 | 4.050 | 3.909 | 4.050 | 18,133 | +0.14(+3.60%) |
Sep 12, 2002 | 3.882 | 3.954 | 3.882 | 3.909 | 14,266 | +0.00(+0.00%) |
Sep 11, 2002 | 3.881 | 3.988 | 3.881 | 3.909 | 47,066 | -0.05(-1.28%) |
Sep 10, 2002 | 3.960 | 3.960 | 3.898 | 3.960 | 11,466 | +0.00(+0.00%) |
Sep 09, 2002 | 3.960 | 3.966 | 3.881 | 3.960 | 8,933 | -0.01(-0.14%) |
Sep 06, 2002 | 4.050 | 4.050 | 3.931 | 3.966 | 33,600 | -0.10(-2.49%) |
Sep 05, 2002 | 3.915 | 4.072 | 3.915 | 4.067 | 2,933 | +0.16(+4.01%) |
Sep 04, 2002 | 3.853 | 4.005 | 3.853 | 3.910 | 9,466 | +0.03(+0.74%) |
Sep 03, 2002 | 3.938 | 3.938 | 3.853 | 3.881 | 15,333 | -0.06(-1.43%) |
Aug 30, 2002 | 3.994 | 3.994 | 3.938 | 3.938 | 34,933 | -0.06(-1.41%) |
Aug 29, 2002 | 4.219 | 4.219 | 3.938 | 3.994 | 30,266 | -0.23(-5.33%) |
Aug 28, 2002 | 4.269 | 4.269 | 4.219 | 4.219 | 3,600 | +0.00(+0.00%) |
Aug 27, 2002 | 4.196 | 4.303 | 4.191 | 4.219 | 12,133 | +0.03(+0.67%) |
Aug 26, 2002 | 4.275 | 4.275 | 4.191 | 4.191 | 12,133 | -0.11(-2.61%) |
Aug 23, 2002 | 4.438 | 4.511 | 4.157 | 4.303 | 69,733 | +0.08(+2.00%) |
Aug 22, 2002 | 4.359 | 4.359 | 4.044 | 4.219 | 20,133 | -0.17(-3.85%) |
Aug 21, 2002 | 3.994 | 4.388 | 3.994 | 4.388 | 31,200 | +0.48(+12.23%) |
Aug 20, 2002 | 3.825 | 3.938 | 3.814 | 3.909 | 136,133 | -0.03(-0.71%) |
Aug 16, 2002 | 4.005 | 4.005 | 3.831 | 3.938 | 19,600 | +0.08(+2.04%) |
Aug 15, 2002 | 4.106 | 4.106 | 3.825 | 3.859 | 122,400 | -0.16(-4.06%) |
Aug 14, 2002 | 3.938 | 4.056 | 3.938 | 4.022 | 77,466 | +0.08(+2.14%) |
Aug 13, 2002 | 4.134 | 4.134 | 3.853 | 3.938 | 5,706,666 | -0.17(-4.24%) |
Aug 12, 2002 | 4.219 | 4.219 | 4.112 | 4.112 | 12,266 | -1.13(-21.57%) |
Aug 07, 2002 | 5.231 | 5.242 | 4.866 | 5.242 | 29,466 | +0.04(+0.76%) |
Aug 06, 2002 | 5.057 | 5.203 | 4.944 | 5.203 | 40,400 | +0.28(+5.71%) |
Aug 05, 2002 | 5.068 | 5.175 | 4.567 | 4.922 | 33,066 | -0.17(-3.31%) |
Aug 02, 2002 | 5.524 | 5.586 | 4.922 | 5.091 | 66,400 | -0.42(-7.66%) |
Aug 01, 2002 | 5.934 | 5.934 | 5.513 | 5.513 | 11,333 | -0.45(-7.54%) |
Jul 31, 2002 | 5.653 | 5.963 | 5.653 | 5.963 | 30,533 | -0.08(-1.40%) |
Jul 30, 2002 | 6.064 | 6.064 | 5.794 | 6.047 | 33,200 | -0.14(-2.27%) |
Jul 29, 2002 | 5.816 | 6.266 | 5.625 | 6.188 | 206,533 | +0.56(+10.00%) |
Jul 26, 2002 | 5.344 | 5.850 | 5.344 | 5.625 | 58,400 | +0.14(+2.55%) |
Jul 25, 2002 | 5.625 | 5.625 | 5.389 | 5.485 | 46,000 | -0.13(-2.29%) |
Jul 24, 2002 | 4.590 | 5.653 | 4.449 | 5.614 | 207,866 | +0.78(+16.05%) |
Jul 23, 2002 | 5.226 | 5.226 | 4.449 | 4.838 | 145,066 | -0.24(-4.66%) |
Jul 22, 2002 | 5.546 | 5.546 | 5.062 | 5.074 | 26,400 | -0.55(-9.80%) |
Jul 19, 2002 | 5.721 | 5.721 | 5.400 | 5.625 | 100,533 | -0.42(-6.98%) |
Jul 17, 2002 | 6.328 | 6.328 | 5.906 | 6.047 | 34,400 | -0.45(-6.93%) |
Jul 12, 2002 | 6.435 | 6.553 | 6.272 | 6.497 | 307,200 | +0.10(+1.49%) |
Jul 11, 2002 | 6.418 | 6.446 | 6.373 | 6.401 | 202,400 | -0.04(-0.70%) |
Jul 10, 2002 | 6.593 | 6.638 | 6.412 | 6.446 | 288,133 | -0.13(-2.05%) |
Jul 09, 2002 | 6.176 | 6.525 | 5.906 | 6.581 | 215,066 | +0.37(+5.88%) |
Jul 08, 2002 | 5.963 | 6.216 | 5.963 | 6.216 | 133,066 | +0.25(+4.25%) |
Jul 05, 2002 | 5.653 | 6.131 | 5.653 | 5.963 | 66,666 | +0.15(+2.51%) |
Jul 04, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.00(+0.00%) |
Jul 03, 2002 | 5.541 | 5.816 | 5.372 | 5.816 | 48,266 | +0.22(+3.92%) |
Jul 02, 2002 | 5.603 | 5.625 | 5.439 | 5.597 | 26,266 | +0.00(+0.00%) |