Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.410 | 3.410 | 3.150 | 3.300 | 497,135 | -0.12(-3.51%) |
Sep 27, 2002 | 3.210 | 3.520 | 3.180 | 3.420 | 472,800 | +0.10(+3.04%) |
Sep 26, 2002 | 3.600 | 3.640 | 3.171 | 3.319 | 366,100 | -0.21(-5.98%) |
Sep 25, 2002 | 3.370 | 3.630 | 3.350 | 3.530 | 31,840,000 | +0.18(+5.37%) |
Sep 24, 2002 | 3.300 | 3.410 | 3.200 | 3.350 | 368,610 | -0.03(-0.89%) |
Sep 23, 2002 | 3.590 | 3.600 | 3.250 | 3.380 | 367,408 | -0.17(-4.79%) |
Sep 20, 2002 | 3.600 | 3.829 | 3.450 | 3.550 | 750,200 | +0.21(+6.32%) |
Sep 19, 2002 | 3.490 | 3.530 | 3.290 | 3.339 | 596,885 | -0.23(-6.47%) |
Sep 18, 2002 | 3.860 | 3.890 | 3.510 | 3.570 | 595,400 | -0.28(-7.27%) |
Sep 17, 2002 | 4.060 | 4.200 | 3.750 | 3.850 | 693,678 | -0.19(-4.70%) |
Sep 16, 2002 | 4.180 | 4.250 | 4.010 | 4.040 | 485,130 | +0.01(+0.24%) |
Sep 13, 2002 | 4.010 | 4.200 | 4.000 | 4.030 | 448,300 | +0.03(+0.75%) |
Sep 12, 2002 | 4.680 | 4.700 | 3.980 | 4.000 | 945,900 | -0.44(-9.91%) |
Sep 11, 2002 | 4.510 | 4.850 | 4.330 | 4.440 | 520,200 | -0.06(-1.33%) |
Sep 10, 2002 | 4.400 | 4.650 | 4.350 | 4.500 | 338,605 | +0.05(+1.12%) |
Sep 09, 2002 | 4.010 | 4.620 | 4.000 | 4.450 | 1,186,900 | +0.44(+10.97%) |
Sep 06, 2002 | 4.040 | 4.129 | 3.960 | 4.010 | 63,960,000 | +0.01(+0.25%) |
Sep 05, 2002 | 4.140 | 4.170 | 3.850 | 4.000 | 480,100 | -0.25(-5.88%) |
Sep 04, 2002 | 4.030 | 4.320 | 4.000 | 4.250 | 525,400 | +0.15(+3.66%) |
Sep 03, 2002 | 4.250 | 4.330 | 4.020 | 4.100 | 459,695 | -0.24(-5.53%) |
Aug 30, 2002 | 4.360 | 4.500 | 4.300 | 4.340 | 508,562 | -0.24(-5.24%) |
Aug 29, 2002 | 4.400 | 4.650 | 4.300 | 4.580 | 348,700 | +0.00(+0.00%) |
Aug 28, 2002 | 4.510 | 4.590 | 4.070 | 4.580 | 74,950,000 | +0.07(+1.55%) |
Aug 27, 2002 | 4.930 | 4.950 | 4.510 | 4.510 | 379,000 | -0.34(-7.01%) |
Aug 26, 2002 | 4.930 | 5.000 | 4.770 | 4.850 | 344,550 | +0.08(+1.68%) |
Aug 23, 2002 | 5.010 | 5.010 | 4.750 | 4.770 | 427,630 | -0.22(-4.41%) |
Aug 22, 2002 | 5.200 | 5.250 | 4.810 | 4.990 | 432,780 | -0.21(-4.04%) |
Aug 21, 2002 | 5.150 | 5.380 | 5.010 | 5.200 | 491,805 | +0.00(+0.00%) |
Aug 20, 2002 | 5.400 | 5.500 | 5.200 | 5.200 | 265,828 | -0.35(-6.31%) |
Aug 16, 2002 | 5.340 | 5.600 | 5.260 | 5.550 | 336,400 | -0.02(-0.36%) |
Aug 15, 2002 | 5.600 | 5.750 | 5.200 | 5.570 | 416,160 | -0.02(-0.36%) |
Aug 14, 2002 | 5.290 | 5.720 | 5.160 | 5.590 | 433,300 | +0.19(+3.52%) |
Aug 13, 2002 | 5.560 | 5.840 | 5.350 | 5.400 | 1,325,600 | +0.05(+0.93%) |
Aug 12, 2002 | 4.540 | 5.450 | 4.260 | 5.350 | 1,154,956 | +0.19(+3.68%) |
Aug 07, 2002 | 5.250 | 5.450 | 4.950 | 5.160 | 740,310 | +0.06(+1.18%) |
Aug 06, 2002 | 5.090 | 5.350 | 4.900 | 5.100 | 1,019,993 | +0.31(+6.47%) |
Aug 05, 2002 | 5.330 | 5.850 | 4.520 | 4.790 | 1,578,100 | -0.46(-8.76%) |
Aug 02, 2002 | 5.890 | 5.960 | 5.150 | 5.250 | 936,927 | -0.53(-9.17%) |
Aug 01, 2002 | 6.240 | 6.370 | 5.780 | 5.780 | 831,722 | -0.52(-8.25%) |
Jul 31, 2002 | 6.240 | 6.620 | 6.110 | 6.300 | 1,720,300 | -0.20(-3.08%) |
Jul 30, 2002 | 7.590 | 7.600 | 6.500 | 6.500 | 2,825,800 | -1.10(-14.47%) |
Jul 29, 2002 | 7.070 | 7.940 | 7.000 | 7.600 | 1,940,028 | +0.73(+10.63%) |
Jul 26, 2002 | 6.950 | 6.980 | 6.500 | 6.870 | 619,000 | -0.04(-0.58%) |
Jul 25, 2002 | 6.870 | 7.170 | 6.450 | 6.910 | 1,054,677 | +0.05(+0.73%) |
Jul 24, 2002 | 5.870 | 6.900 | 5.650 | 6.860 | 950,000 | +0.76(+12.46%) |
Jul 23, 2002 | 6.300 | 6.400 | 5.830 | 6.100 | 668,300 | -0.13(-2.09%) |
Jul 22, 2002 | 6.050 | 6.390 | 5.630 | 6.230 | 878,437 | +0.09(+1.47%) |
Jul 19, 2002 | 6.400 | 6.400 | 6.000 | 6.140 | 515,400 | -0.76(-11.01%) |
Jul 17, 2002 | 6.770 | 7.100 | 6.510 | 6.900 | 1,180,400 | +0.81(+13.30%) |
Jul 12, 2002 | 6.369 | 6.490 | 6.020 | 6.090 | 642,100 | -0.14(-2.25%) |
Jul 11, 2002 | 5.780 | 6.290 | 5.600 | 6.230 | 568,300 | +0.54(+9.49%) |
Jul 10, 2002 | 6.140 | 6.150 | 5.500 | 5.690 | 1,001,600 | -0.41(-6.72%) |
Jul 09, 2002 | 5.890 | 6.560 | 6.170 | 6.100 | 1,514,600 | +0.21(+3.57%) |
Jul 08, 2002 | 6.000 | 6.000 | 5.890 | 5.890 | 645,700 | -0.11(-1.83%) |
Jul 05, 2002 | 5.720 | 6.200 | 5.420 | 6.000 | 588,700 | +0.37(+6.57%) |
Jul 04, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.110 | 6.150 | 5.400 | 5.630 | 1,629,000 | -0.42(-6.94%) |
Jul 02, 2002 | 6.550 | 6.550 | 5.770 | 6.050 | 2,024,700 | -0.50(-7.63%) |