Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.200 | 2.360 | 1.840 | 2.080 | 1,096,019 | -0.09(-4.15%) |
Sep 27, 2002 | 2.930 | 2.930 | 2.070 | 2.170 | 437,000 | -0.92(-29.77%) |
Sep 25, 2002 | 3.050 | 3.100 | 3.000 | 3.090 | 44,700 | +0.09(+3.00%) |
Sep 24, 2002 | 2.850 | 2.930 | 2.780 | 3.000 | 149,700 | +0.01(+0.33%) |
Sep 23, 2002 | 3.360 | 3.370 | 2.870 | 2.990 | 81,762 | -0.41(-12.06%) |
Sep 20, 2002 | 3.600 | 3.600 | 3.330 | 3.400 | 103,243 | +0.04(+1.19%) |
Sep 19, 2002 | 3.659 | 3.659 | 3.210 | 3.360 | 77,100 | -0.30(-8.20%) |
Sep 18, 2002 | 3.760 | 3.780 | 3.420 | 3.660 | 155,900 | -0.10(-2.66%) |
Sep 17, 2002 | 4.170 | 4.200 | 3.500 | 3.760 | 145,618 | -0.29(-7.16%) |
Sep 16, 2002 | 4.170 | 4.240 | 4.020 | 4.050 | 33,200 | -0.11(-2.64%) |
Sep 13, 2002 | 4.235 | 4.290 | 4.010 | 4.160 | 53,704 | -0.13(-3.03%) |
Sep 12, 2002 | 4.260 | 4.320 | 4.090 | 4.290 | 31,300 | +0.02(+0.47%) |
Sep 11, 2002 | 4.560 | 4.610 | 4.290 | 4.270 | 62,100 | -0.13(-2.93%) |
Sep 10, 2002 | 4.500 | 4.660 | 4.260 | 4.399 | 10,760,000 | -0.04(-0.92%) |
Sep 09, 2002 | 4.620 | 4.620 | 4.240 | 4.440 | 223,400 | -0.21(-4.52%) |
Sep 06, 2002 | 4.830 | 4.940 | 4.600 | 4.650 | 88,638 | -0.01(-0.21%) |
Sep 05, 2002 | 4.940 | 4.950 | 4.600 | 4.660 | 70,400 | -0.26(-5.28%) |
Sep 04, 2002 | 4.580 | 5.000 | 4.570 | 4.920 | 90,700 | +0.27(+5.81%) |
Sep 03, 2002 | 5.390 | 5.390 | 4.550 | 4.650 | 123,470 | -0.79(-14.52%) |
Aug 30, 2002 | 5.880 | 5.890 | 5.200 | 5.440 | 73,605 | -0.33(-5.72%) |
Aug 29, 2002 | 5.530 | 5.810 | 5.100 | 5.770 | 79,200 | +0.27(+4.91%) |
Aug 28, 2002 | 6.050 | 6.099 | 5.400 | 5.500 | 66,600 | -0.52(-8.64%) |
Aug 27, 2002 | 6.100 | 6.240 | 5.880 | 6.020 | 58,800 | -0.05(-0.82%) |
Aug 26, 2002 | 6.410 | 6.490 | 5.870 | 6.070 | 363,371 | -0.39(-6.04%) |
Aug 23, 2002 | 7.600 | 7.600 | 6.350 | 6.460 | 672,097 | -1.59(-19.75%) |
Aug 22, 2002 | 7.430 | 8.270 | 7.330 | 8.050 | 152,874 | +0.56(+7.49%) |
Aug 21, 2002 | 7.660 | 7.734 | 7.250 | 7.489 | 610,473 | -0.21(-2.74%) |
Aug 20, 2002 | 7.900 | 7.950 | 7.650 | 7.700 | 32,850 | +0.03(+0.39%) |
Aug 16, 2002 | 7.410 | 7.900 | 7.330 | 7.670 | 179,944 | +0.32(+4.35%) |
Aug 15, 2002 | 7.340 | 7.650 | 7.270 | 7.350 | 11,770,000 | +0.03(+0.41%) |
Aug 14, 2002 | 6.810 | 7.200 | 6.490 | 7.320 | 112,100 | +0.44(+6.40%) |
Aug 13, 2002 | 7.300 | 7.360 | 6.810 | 6.880 | 124,489 | -0.44(-6.01%) |
Aug 12, 2002 | 7.600 | 7.600 | 7.300 | 7.320 | 29,600 | +0.14(+1.95%) |
Aug 07, 2002 | 7.480 | 7.530 | 7.170 | 7.180 | 70,200 | -0.37(-4.90%) |
Aug 06, 2002 | 7.390 | 7.580 | 7.200 | 7.550 | 45,900 | +0.34(+4.70%) |
Aug 05, 2002 | 7.550 | 7.560 | 7.100 | 7.211 | 32,881 | -0.34(-4.49%) |
Aug 02, 2002 | 7.649 | 7.770 | 7.100 | 7.550 | 99,800 | -0.07(-0.91%) |
Aug 01, 2002 | 8.000 | 8.040 | 7.320 | 7.619 | 73,100 | -0.13(-1.69%) |
Jul 31, 2002 | 8.440 | 8.450 | 7.750 | 7.750 | 160,814 | -0.64(-7.63%) |
Jul 30, 2002 | 8.250 | 8.500 | 7.870 | 8.390 | 114,085 | +0.19(+2.32%) |
Jul 29, 2002 | 7.720 | 8.240 | 7.720 | 8.200 | 163,089 | +1.01(+14.05%) |
Jul 26, 2002 | 6.940 | 7.500 | 6.750 | 7.190 | 210,928 | +0.30(+4.35%) |
Jul 25, 2002 | 6.360 | 7.050 | 6.330 | 6.890 | 169,652 | +0.79(+12.95%) |
Jul 24, 2002 | 6.690 | 6.750 | 5.770 | 6.100 | 195,600 | -0.65(-9.63%) |
Jul 23, 2002 | 7.450 | 7.450 | 6.730 | 6.750 | 119,500 | -0.70(-9.40%) |
Jul 22, 2002 | 7.350 | 7.776 | 7.160 | 7.450 | 5,270,000 | +0.07(+0.95%) |
Jul 19, 2002 | 7.255 | 7.600 | 7.100 | 7.380 | 105,800 | -0.27(-3.53%) |
Jul 17, 2002 | 7.940 | 8.150 | 7.500 | 7.650 | 76,600 | -0.09(-1.16%) |
Jul 12, 2002 | 7.960 | 8.100 | 7.600 | 7.740 | 77,000 | -0.03(-0.39%) |
Jul 11, 2002 | 7.810 | 7.810 | 7.250 | 7.770 | 73,700 | -0.10(-1.27%) |
Jul 10, 2002 | 7.630 | 7.870 | 7.470 | 7.870 | 83,700 | +0.37(+4.93%) |
Jul 09, 2002 | 7.820 | 8.000 | 7.500 | 7.500 | 104,600 | -0.30(-3.85%) |
Jul 08, 2002 | 7.950 | 7.950 | 7.800 | 7.800 | 29,900 | -0.15(-1.89%) |
Jul 05, 2002 | 7.430 | 8.000 | 7.430 | 7.950 | 36,800 | +0.77(+10.72%) |
Jul 04, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | +0.00(+0.00%) |
Jul 03, 2002 | 7.260 | 7.420 | 7.100 | 7.180 | 70,300 | -0.07(-0.97%) |
Jul 02, 2002 | 7.350 | 7.580 | 7.070 | 7.250 | 133,600 | -0.27(-3.59%) |