Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.650 | 5.000 | 4.520 | 4.825 | 376,400 | +0.12(+2.66%) |
Sep 27, 2002 | 4.710 | 4.875 | 4.645 | 4.700 | 357,800 | -0.04(-0.95%) |
Sep 26, 2002 | 4.785 | 4.875 | 4.475 | 4.745 | 475,600 | -0.01(-0.32%) |
Sep 25, 2002 | 4.475 | 4.840 | 4.430 | 4.760 | 191,200 | +0.34(+7.69%) |
Sep 24, 2002 | 4.315 | 4.500 | 4.236 | 4.420 | 508,782 | +0.04(+1.03%) |
Sep 23, 2002 | 4.565 | 4.565 | 4.305 | 4.375 | 470,600 | -0.21(-4.48%) |
Sep 20, 2002 | 4.825 | 4.840 | 4.500 | 4.580 | 639,400 | -0.00(-0.11%) |
Sep 19, 2002 | 4.650 | 4.700 | 4.550 | 4.585 | 289,000 | -0.10(-2.13%) |
Sep 18, 2002 | 4.850 | 4.895 | 4.650 | 4.685 | 410,200 | -0.19(-3.90%) |
Sep 17, 2002 | 5.105 | 5.320 | 4.760 | 4.875 | 374,200 | -0.18(-3.56%) |
Sep 16, 2002 | 5.200 | 5.260 | 4.975 | 5.055 | 317,800 | -0.12(-2.32%) |
Sep 13, 2002 | 5.125 | 5.320 | 5.060 | 5.175 | 236,700 | +0.00(+0.10%) |
Sep 12, 2002 | 5.440 | 5.440 | 5.115 | 5.170 | 167,650 | -0.21(-3.99%) |
Sep 11, 2002 | 5.300 | 5.730 | 5.300 | 5.385 | 478,200 | +0.08(+1.60%) |
Sep 10, 2002 | 5.075 | 5.470 | 5.025 | 5.300 | 423,400 | +0.25(+5.05%) |
Sep 09, 2002 | 5.250 | 5.250 | 4.865 | 5.045 | 254,018 | -0.15(-2.89%) |
Sep 06, 2002 | 5.030 | 5.315 | 5.030 | 5.195 | 127,000 | +0.17(+3.38%) |
Sep 05, 2002 | 5.265 | 5.265 | 4.950 | 5.025 | 275,000 | -0.21(-4.01%) |
Sep 04, 2002 | 4.895 | 5.235 | 4.815 | 5.235 | 408,086 | +0.27(+5.44%) |
Sep 03, 2002 | 5.280 | 5.280 | 4.965 | 4.965 | 283,200 | -0.41(-7.63%) |
Aug 30, 2002 | 5.350 | 5.418 | 5.065 | 5.375 | 26,920,000 | +0.03(+0.47%) |
Aug 29, 2002 | 5.465 | 5.475 | 4.950 | 5.350 | 465,304 | -0.12(-2.19%) |
Aug 28, 2002 | 5.565 | 5.630 | 5.375 | 5.470 | 226,424 | -0.12(-2.06%) |
Aug 27, 2002 | 6.010 | 6.025 | 5.575 | 5.585 | 158,200 | -0.42(-6.92%) |
Aug 26, 2002 | 6.125 | 6.125 | 5.700 | 6.000 | 212,170 | -0.08(-1.40%) |
Aug 23, 2002 | 6.315 | 6.315 | 5.845 | 6.085 | 246,000 | -0.34(-5.37%) |
Aug 22, 2002 | 6.245 | 6.565 | 6.175 | 6.430 | 309,600 | +0.05(+0.78%) |
Aug 21, 2002 | 5.965 | 6.385 | 5.915 | 6.380 | 759,336 | +0.43(+7.23%) |
Aug 20, 2002 | 6.155 | 6.170 | 5.880 | 5.950 | 431,848 | +0.09(+1.54%) |
Aug 16, 2002 | 5.800 | 6.440 | 5.750 | 5.860 | 617,852 | +0.04(+0.69%) |
Aug 15, 2002 | 5.865 | 5.955 | 5.625 | 5.820 | 356,662 | +0.08(+1.39%) |
Aug 14, 2002 | 5.470 | 5.820 | 5.385 | 5.740 | 321,800 | +0.27(+4.84%) |
Aug 13, 2002 | 5.905 | 6.075 | 5.465 | 5.475 | 528,378 | -0.51(-8.44%) |
Aug 12, 2002 | 6.135 | 6.135 | 5.880 | 5.980 | 296,920 | -0.12(-1.97%) |
Aug 07, 2002 | 6.305 | 6.435 | 5.655 | 6.100 | 398,400 | -0.02(-0.33%) |
Aug 06, 2002 | 5.570 | 6.150 | 5.570 | 6.120 | 348,000 | +0.62(+11.27%) |
Aug 05, 2002 | 5.700 | 5.775 | 5.400 | 5.500 | 469,840 | -0.30(-5.17%) |
Aug 02, 2002 | 6.130 | 6.130 | 5.695 | 5.800 | 360,000 | -0.36(-5.77%) |
Aug 01, 2002 | 6.275 | 6.500 | 6.125 | 6.155 | 314,800 | -0.20(-3.15%) |
Jul 31, 2002 | 6.900 | 6.900 | 6.225 | 6.355 | 430,000 | -0.57(-8.23%) |
Jul 30, 2002 | 6.855 | 7.115 | 6.540 | 6.925 | 515,154 | +0.20(+2.97%) |
Jul 29, 2002 | 6.315 | 6.855 | 6.300 | 6.725 | 443,750 | +0.42(+6.59%) |
Jul 26, 2002 | 6.280 | 6.310 | 6.005 | 6.309 | 792,594 | +0.27(+4.46%) |
Jul 25, 2002 | 6.510 | 6.700 | 6.015 | 6.040 | 1,283,000 | -0.71(-10.52%) |
Jul 24, 2002 | 7.235 | 7.275 | 6.460 | 6.750 | 1,953,902 | -0.46(-6.32%) |
Jul 23, 2002 | 7.920 | 7.930 | 7.130 | 7.205 | 735,940 | -0.67(-8.51%) |
Jul 22, 2002 | 8.000 | 8.415 | 7.435 | 7.875 | 596,850 | -0.12(-1.56%) |
Jul 19, 2002 | 8.420 | 8.445 | 7.855 | 8.000 | 1,315,800 | -1.16(-12.71%) |
Jul 17, 2002 | 9.390 | 9.850 | 8.750 | 9.165 | 1,015,400 | -0.23(-2.45%) |
Jul 12, 2002 | 9.205 | 9.625 | 9.200 | 9.395 | 314,000 | +0.19(+2.06%) |
Jul 11, 2002 | 8.830 | 9.440 | 8.530 | 9.205 | 479,200 | +0.32(+3.60%) |
Jul 10, 2002 | 9.100 | 9.250 | 8.830 | 8.885 | 225,000 | -0.19(-2.04%) |
Jul 09, 2002 | 9.485 | 9.485 | 9.070 | 9.070 | 557,000 | -0.41(-4.38%) |
Jul 08, 2002 | 10.16 | 10.16 | 9.485 | 9.485 | 303,600 | -0.68(-6.64%) |
Jul 05, 2002 | 9.190 | 10.21 | 9.175 | 10.16 | 208,000 | +0.99(+10.80%) |
Jul 04, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.00(+0.00%) |
Jul 03, 2002 | 8.785 | 9.210 | 8.780 | 9.170 | 820,400 | +0.27(+3.00%) |
Jul 02, 2002 | 9.545 | 9.550 | 8.795 | 8.902 | 589,200 | -0.60(-6.29%) |