Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.530 | 2.640 | 2.450 | 2.550 | 869,800 | -0.03(-1.16%) |
Sep 27, 2002 | 2.510 | 2.595 | 2.450 | 2.580 | 1,222,700 | +0.02(+0.78%) |
Sep 26, 2002 | 2.420 | 2.600 | 2.420 | 2.560 | 1,034,700 | +0.15(+6.22%) |
Sep 25, 2002 | 2.489 | 2.559 | 2.360 | 2.410 | 670,900 | +0.08(+3.43%) |
Sep 24, 2002 | 2.400 | 2.550 | 2.310 | 2.330 | 800,076 | -0.08(-3.16%) |
Sep 23, 2002 | 2.560 | 2.600 | 2.400 | 2.406 | 479,100 | -0.15(-6.02%) |
Sep 20, 2002 | 3.150 | 3.150 | 2.500 | 2.560 | 1,025,963 | +0.06(+2.40%) |
Sep 19, 2002 | 2.580 | 2.690 | 2.500 | 2.500 | 501,600 | -0.14(-5.30%) |
Sep 18, 2002 | 2.710 | 2.800 | 2.500 | 2.640 | 581,735 | -0.11(-4.00%) |
Sep 17, 2002 | 2.830 | 2.960 | 2.700 | 2.750 | 483,969 | +0.00(+0.00%) |
Sep 16, 2002 | 2.940 | 2.940 | 2.710 | 2.750 | 645,604 | -0.17(-5.82%) |
Sep 13, 2002 | 3.090 | 3.090 | 2.870 | 2.920 | 1,223,515 | -0.20(-6.41%) |
Sep 12, 2002 | 3.190 | 3.250 | 3.070 | 3.120 | 390,100 | -0.11(-3.41%) |
Sep 11, 2002 | 3.280 | 3.450 | 3.200 | 3.230 | 511,200 | -0.01(-0.31%) |
Sep 10, 2002 | 3.130 | 3.330 | 3.011 | 3.240 | 1,152,390 | +0.20(+6.58%) |
Sep 09, 2002 | 3.550 | 3.550 | 2.940 | 3.040 | 2,834,565 | -0.43(-12.42%) |
Sep 06, 2002 | 4.000 | 4.180 | 3.460 | 3.471 | 1,561,200 | -0.38(-9.84%) |
Sep 05, 2002 | 4.270 | 4.270 | 3.750 | 3.850 | 815,000 | -0.38(-8.98%) |
Sep 04, 2002 | 3.960 | 4.230 | 3.740 | 4.230 | 630,305 | +0.51(+13.71%) |
Sep 03, 2002 | 3.931 | 3.950 | 3.640 | 3.720 | 411,800 | -0.23(-5.82%) |
Aug 30, 2002 | 4.100 | 4.130 | 3.950 | 3.950 | 232,900 | -0.17(-4.13%) |
Aug 29, 2002 | 4.040 | 4.200 | 3.810 | 4.120 | 507,055 | +0.05(+1.23%) |
Aug 28, 2002 | 4.570 | 4.920 | 3.920 | 4.070 | 1,205,071 | -0.60(-12.85%) |
Aug 27, 2002 | 4.750 | 4.750 | 4.350 | 4.670 | 599,109 | -0.07(-1.48%) |
Aug 26, 2002 | 4.750 | 4.760 | 4.400 | 4.740 | 352,200 | +0.20(+4.41%) |
Aug 23, 2002 | 4.930 | 4.930 | 4.450 | 4.540 | 734,520 | -0.29(-6.00%) |
Aug 22, 2002 | 5.000 | 5.050 | 4.800 | 4.830 | 636,300 | -0.14(-2.82%) |
Aug 21, 2002 | 5.060 | 5.200 | 4.700 | 4.970 | 1,114,400 | -0.07(-1.39%) |
Aug 20, 2002 | 4.940 | 5.150 | 4.730 | 5.040 | 459,700 | +0.34(+7.23%) |
Aug 16, 2002 | 4.070 | 4.730 | 4.040 | 4.700 | 612,420 | +0.60(+14.63%) |
Aug 15, 2002 | 3.960 | 4.290 | 3.900 | 4.100 | 755,500 | +0.13(+3.27%) |
Aug 14, 2002 | 3.550 | 3.970 | 3.540 | 3.970 | 473,120 | +0.37(+10.28%) |
Aug 13, 2002 | 3.750 | 3.900 | 3.550 | 3.600 | 589,547 | -0.16(-4.26%) |
Aug 12, 2002 | 3.880 | 4.030 | 3.720 | 3.760 | 615,400 | -0.05(-1.31%) |
Aug 07, 2002 | 4.080 | 4.250 | 3.591 | 3.810 | 2,125,200 | +0.16(+4.38%) |
Aug 06, 2002 | 3.810 | 4.150 | 3.471 | 3.650 | 2,300,100 | +0.21(+6.10%) |
Aug 05, 2002 | 5.000 | 5.000 | 3.440 | 3.440 | 3,268,900 | -2.28(-39.86%) |
Aug 01, 2002 | 5.930 | 6.200 | 5.600 | 5.720 | 638,042 | -0.23(-3.87%) |
Jul 31, 2002 | 6.140 | 6.150 | 5.820 | 5.950 | 711,100 | -0.24(-3.88%) |
Jul 30, 2002 | 6.100 | 6.420 | 5.910 | 6.190 | 787,000 | +0.23(+3.86%) |
Jul 29, 2002 | 5.800 | 6.350 | 5.740 | 5.960 | 949,454 | +0.34(+6.05%) |
Jul 26, 2002 | 5.660 | 5.689 | 5.210 | 5.620 | 896,500 | +0.43(+8.29%) |
Jul 25, 2002 | 5.980 | 6.110 | 5.050 | 5.190 | 1,332,673 | -0.95(-15.47%) |
Jul 24, 2002 | 5.940 | 6.550 | 5.600 | 6.140 | 1,937,000 | +0.12(+1.99%) |
Jul 23, 2002 | 7.190 | 7.750 | 5.750 | 6.020 | 1,983,135 | -1.24(-17.08%) |
Jul 22, 2002 | 7.750 | 7.990 | 7.230 | 7.260 | 1,028,463 | -0.50(-6.44%) |
Jul 19, 2002 | 7.700 | 8.050 | 7.510 | 7.760 | 608,800 | -0.19(-2.39%) |
Jul 17, 2002 | 8.170 | 8.470 | 7.600 | 7.950 | 771,300 | +0.30(+3.92%) |
Jul 12, 2002 | 7.990 | 8.220 | 7.520 | 7.650 | 830,700 | -0.16(-2.05%) |
Jul 11, 2002 | 7.300 | 7.820 | 7.080 | 7.810 | 1,053,900 | +0.46(+6.26%) |
Jul 10, 2002 | 7.700 | 7.790 | 7.190 | 7.350 | 1,076,100 | -0.16(-2.13%) |
Jul 09, 2002 | 7.810 | 7.900 | 7.300 | 7.510 | 704,100 | -0.30(-3.84%) |
Jul 08, 2002 | 8.040 | 8.040 | 7.810 | 7.810 | 951,400 | -0.23(-2.86%) |
Jul 05, 2002 | 7.690 | 8.280 | 7.690 | 8.040 | 792,100 | +0.46(+6.07%) |
Jul 04, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,444,700 | +0.00(+0.00%) |
Jul 03, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,443,400 | +0.41(+5.72%) |
Jul 02, 2002 | 6.530 | 7.500 | 6.410 | 7.170 | 2,377,100 | +0.60(+9.13%) |