Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.800 | 4.840 | 3.800 | 4.640 | 1,031,800 | +0.79(+20.52%) |
Sep 27, 2002 | 3.950 | 4.300 | 3.800 | 3.850 | 523,500 | -0.08(-2.04%) |
Sep 26, 2002 | 4.410 | 4.430 | 3.900 | 3.930 | 332,700 | -0.33(-7.75%) |
Sep 25, 2002 | 4.360 | 4.490 | 4.190 | 4.260 | 439,800 | -0.04(-0.93%) |
Sep 24, 2002 | 3.940 | 4.400 | 3.940 | 4.300 | 303,043 | +0.17(+4.12%) |
Sep 23, 2002 | 3.930 | 4.200 | 3.920 | 4.130 | 504,329 | +0.10(+2.48%) |
Sep 20, 2002 | 4.270 | 4.450 | 3.990 | 4.030 | 647,367 | +0.05(+1.26%) |
Sep 19, 2002 | 4.510 | 4.650 | 3.910 | 3.980 | 194,506 | -0.64(-13.85%) |
Sep 18, 2002 | 4.480 | 4.730 | 4.320 | 4.620 | 379,100 | +0.14(+3.12%) |
Sep 17, 2002 | 4.510 | 4.650 | 4.400 | 4.480 | 239,000 | -0.22(-4.68%) |
Sep 16, 2002 | 4.860 | 5.000 | 4.610 | 4.700 | 243,548 | -0.22(-4.47%) |
Sep 13, 2002 | 4.910 | 5.000 | 4.820 | 4.920 | 199,964 | -0.08(-1.60%) |
Sep 12, 2002 | 4.929 | 5.033 | 4.750 | 5.000 | 760,150 | +0.03(+0.60%) |
Sep 11, 2002 | 4.810 | 4.990 | 4.800 | 4.970 | 337,100 | +0.04(+0.81%) |
Sep 10, 2002 | 4.790 | 5.000 | 4.751 | 4.930 | 391,681 | -0.04(-0.80%) |
Sep 09, 2002 | 4.640 | 5.010 | 4.620 | 4.970 | 448,895 | -0.02(-0.40%) |
Sep 06, 2002 | 4.500 | 5.000 | 4.500 | 4.990 | 977,700 | +0.39(+8.48%) |
Sep 05, 2002 | 4.250 | 4.738 | 4.250 | 4.600 | 1,122,300 | +0.20(+4.55%) |
Sep 04, 2002 | 4.210 | 4.680 | 3.910 | 4.400 | 2,496,148 | -1.23(-21.85%) |
Sep 03, 2002 | 6.100 | 6.100 | 5.500 | 5.630 | 1,384,900 | -0.49(-8.01%) |
Aug 30, 2002 | 6.640 | 6.790 | 6.120 | 6.120 | 256,300 | -0.63(-9.33%) |
Aug 29, 2002 | 6.030 | 6.760 | 6.030 | 6.750 | 576,342 | +0.68(+11.20%) |
Aug 28, 2002 | 6.270 | 6.400 | 6.030 | 6.070 | 354,920 | -0.26(-4.11%) |
Aug 27, 2002 | 6.940 | 6.941 | 6.300 | 6.330 | 381,416 | -0.62(-8.92%) |
Aug 26, 2002 | 6.670 | 6.950 | 6.260 | 6.950 | 260,489 | +0.33(+4.98%) |
Aug 23, 2002 | 7.230 | 7.230 | 6.600 | 6.620 | 281,100 | -0.51(-7.15%) |
Aug 22, 2002 | 6.980 | 7.470 | 6.860 | 7.130 | 316,100 | +0.17(+2.44%) |
Aug 21, 2002 | 6.640 | 6.980 | 6.540 | 6.960 | 269,794 | +0.42(+6.42%) |
Aug 20, 2002 | 6.400 | 6.840 | 6.160 | 6.540 | 437,000 | -0.13(-1.95%) |
Aug 16, 2002 | 6.250 | 6.850 | 6.200 | 6.670 | 359,139 | +0.38(+6.04%) |
Aug 15, 2002 | 6.390 | 6.690 | 6.120 | 6.290 | 329,788 | -0.11(-1.72%) |
Aug 14, 2002 | 5.700 | 6.428 | 5.500 | 6.400 | 343,500 | +0.63(+10.92%) |
Aug 13, 2002 | 6.230 | 6.370 | 5.690 | 5.770 | 282,364 | -0.61(-9.56%) |
Aug 12, 2002 | 6.160 | 6.560 | 5.760 | 6.380 | 364,697 | +0.80(+14.34%) |
Aug 07, 2002 | 6.300 | 6.500 | 5.550 | 5.580 | 1,056,500 | -0.66(-10.58%) |
Aug 06, 2002 | 5.650 | 6.250 | 5.650 | 6.240 | 414,500 | +0.57(+10.05%) |
Aug 05, 2002 | 5.750 | 6.040 | 5.600 | 5.670 | 285,900 | -0.20(-3.41%) |
Aug 02, 2002 | 5.850 | 6.140 | 5.750 | 5.870 | 299,410 | +0.03(+0.51%) |
Aug 01, 2002 | 5.970 | 6.100 | 5.750 | 5.840 | 353,621 | -0.35(-5.65%) |
Jul 31, 2002 | 6.020 | 6.370 | 5.760 | 6.190 | 528,000 | +0.09(+1.48%) |
Jul 30, 2002 | 5.950 | 6.140 | 5.650 | 6.100 | 717,500 | +0.18(+3.04%) |
Jul 29, 2002 | 5.750 | 6.040 | 5.750 | 5.920 | 544,553 | +0.19(+3.32%) |
Jul 26, 2002 | 5.790 | 5.790 | 5.200 | 5.730 | 482,500 | +0.23(+4.18%) |
Jul 25, 2002 | 6.040 | 6.350 | 5.500 | 5.500 | 900,360 | -0.50(-8.33%) |
Jul 24, 2002 | 5.800 | 6.100 | 5.300 | 6.000 | 942,196 | +0.15(+2.56%) |
Jul 23, 2002 | 6.180 | 6.430 | 5.600 | 5.850 | 540,952 | -0.29(-4.72%) |
Jul 22, 2002 | 5.800 | 6.700 | 5.710 | 6.140 | 462,163 | +0.32(+5.50%) |
Jul 19, 2002 | 6.000 | 6.250 | 5.710 | 5.820 | 305,800 | -0.55(-8.63%) |
Jul 17, 2002 | 6.740 | 7.000 | 6.210 | 6.370 | 506,100 | +0.39(+6.52%) |
Jul 12, 2002 | 5.830 | 6.050 | 5.510 | 5.980 | 368,100 | +0.18(+3.10%) |
Jul 11, 2002 | 5.560 | 5.800 | 5.420 | 5.800 | 621,200 | +0.30(+5.45%) |
Jul 10, 2002 | 6.040 | 6.040 | 5.280 | 5.500 | 433,800 | -0.40(-6.78%) |
Jul 09, 2002 | 5.830 | 5.900 | 5.830 | 5.900 | 251,000 | +0.07(+1.20%) |
Jul 08, 2002 | 6.240 | 6.240 | 5.830 | 5.830 | 221,900 | -0.41(-6.57%) |
Jul 05, 2002 | 5.980 | 6.250 | 5.970 | 6.240 | 135,400 | +0.30(+5.05%) |
Jul 04, 2002 | 5.950 | 6.040 | 5.420 | 5.940 | 422,300 | +0.00(+0.00%) |
Jul 03, 2002 | 5.950 | 6.040 | 5.420 | 5.940 | 421,300 | -0.11(-1.82%) |
Jul 02, 2002 | 6.230 | 6.250 | 5.590 | 6.050 | 513,000 | -0.13(-2.10%) |