Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.180 | 4.290 | 3.950 | 4.290 | 4,060 | +0.15(+3.62%) |
Sep 27, 2002 | 4.250 | 4.250 | 4.100 | 4.140 | 1,000 | -0.15(-3.50%) |
Sep 26, 2002 | 4.030 | 4.320 | 4.030 | 4.290 | 1,800 | +0.04(+0.94%) |
Sep 25, 2002 | 4.010 | 4.350 | 4.000 | 4.250 | 13,300 | +0.26(+6.52%) |
Sep 24, 2002 | 4.000 | 4.000 | 3.950 | 3.990 | 29,300 | -0.01(-0.25%) |
Sep 23, 2002 | 4.049 | 4.050 | 3.960 | 4.000 | 46,200 | +0.01(+0.25%) |
Sep 20, 2002 | 4.149 | 4.149 | 3.950 | 3.990 | 22,000 | -0.21(-5.00%) |
Sep 19, 2002 | 4.261 | 4.351 | 4.150 | 4.200 | 24,300 | -0.15(-3.47%) |
Sep 18, 2002 | 4.150 | 4.500 | 3.960 | 4.351 | 44,600 | +0.19(+4.62%) |
Sep 17, 2002 | 4.520 | 4.550 | 4.150 | 4.159 | 85,800 | -0.35(-7.78%) |
Sep 16, 2002 | 4.430 | 4.640 | 4.430 | 4.510 | 24,200 | -0.02(-0.42%) |
Sep 13, 2002 | 4.510 | 4.600 | 4.430 | 4.529 | 13,700 | +0.01(+0.20%) |
Sep 12, 2002 | 4.522 | 4.670 | 4.510 | 4.520 | 6,200 | -0.13(-2.80%) |
Sep 11, 2002 | 4.650 | 4.730 | 4.550 | 4.650 | 5,200 | -0.10(-2.11%) |
Sep 10, 2002 | 4.710 | 4.750 | 4.580 | 4.750 | 67,800 | +0.05(+1.06%) |
Sep 09, 2002 | 4.660 | 4.700 | 4.650 | 4.700 | 13,100 | +0.02(+0.43%) |
Sep 06, 2002 | 4.700 | 4.790 | 4.650 | 4.680 | 23,500 | -0.07(-1.47%) |
Sep 05, 2002 | 4.940 | 4.989 | 4.700 | 4.750 | 3,700 | -0.25(-5.00%) |
Sep 04, 2002 | 4.740 | 5.000 | 4.740 | 5.000 | 16,300 | +0.00(+0.00%) |
Sep 03, 2002 | 5.010 | 5.011 | 4.850 | 5.000 | 5,100 | -0.05(-0.99%) |
Aug 30, 2002 | 5.000 | 5.050 | 4.920 | 5.050 | 18,300 | +0.05(+1.00%) |
Aug 29, 2002 | 4.800 | 5.000 | 4.640 | 5.000 | 35,300 | +0.10(+2.04%) |
Aug 28, 2002 | 4.910 | 5.010 | 4.700 | 4.900 | 51,600 | -0.07(-1.43%) |
Aug 27, 2002 | 5.089 | 5.100 | 4.971 | 4.971 | 6,400 | -0.06(-1.17%) |
Aug 26, 2002 | 5.080 | 5.100 | 4.900 | 5.030 | 39,300 | -0.17(-3.27%) |
Aug 23, 2002 | 5.232 | 5.232 | 5.100 | 5.200 | 11,200 | -0.09(-1.70%) |
Aug 22, 2002 | 5.350 | 5.350 | 5.150 | 5.290 | 3,500 | -0.06(-1.12%) |
Aug 21, 2002 | 5.110 | 5.400 | 5.110 | 5.350 | 36,800 | +0.03(+0.55%) |
Aug 20, 2002 | 5.210 | 5.321 | 4.930 | 5.321 | 5,800 | +0.07(+1.35%) |
Aug 16, 2002 | 5.100 | 5.250 | 4.760 | 5.250 | 12,400 | +0.15(+2.94%) |
Aug 15, 2002 | 4.704 | 5.100 | 4.560 | 5.100 | 18,600 | +0.10(+2.00%) |
Aug 14, 2002 | 4.980 | 5.050 | 4.520 | 5.000 | 52,800 | +0.15(+3.09%) |
Aug 13, 2002 | 4.980 | 5.199 | 4.820 | 4.850 | 1,320,000 | -0.31(-5.99%) |
Aug 12, 2002 | 5.080 | 5.200 | 5.080 | 5.159 | 19,000 | -0.04(-0.79%) |
Aug 07, 2002 | 5.250 | 5.250 | 5.020 | 5.200 | 5,000 | -0.05(-0.95%) |
Aug 06, 2002 | 5.010 | 5.250 | 5.010 | 5.250 | 24,300 | +0.20(+3.96%) |
Aug 05, 2002 | 5.370 | 5.370 | 5.050 | 5.050 | 1,260,000 | -0.25(-4.72%) |
Aug 02, 2002 | 5.810 | 5.810 | 5.101 | 5.300 | 22,100 | -0.52(-8.93%) |
Aug 01, 2002 | 5.500 | 5.890 | 5.500 | 5.820 | 110,000 | +0.32(+5.82%) |
Jul 31, 2002 | 5.500 | 5.560 | 5.410 | 5.500 | 6,100 | -0.01(-0.18%) |
Jul 30, 2002 | 5.200 | 5.590 | 5.120 | 5.510 | 59,700 | +0.31(+5.96%) |
Jul 29, 2002 | 5.100 | 5.200 | 5.030 | 5.200 | 26,300 | +0.20(+3.98%) |
Jul 26, 2002 | 4.510 | 5.020 | 4.510 | 5.001 | 27,600 | +0.49(+10.89%) |
Jul 25, 2002 | 4.450 | 4.510 | 4.450 | 4.510 | 41,400 | +0.06(+1.35%) |
Jul 24, 2002 | 4.450 | 4.540 | 4.450 | 4.450 | 53,800 | -0.05(-1.11%) |
Jul 23, 2002 | 4.500 | 4.550 | 4.450 | 4.500 | 138,900 | -0.04(-0.88%) |
Jul 22, 2002 | 4.950 | 5.090 | 4.400 | 4.540 | 31,900 | -0.20(-4.22%) |
Jul 19, 2002 | 4.670 | 4.980 | 4.660 | 4.740 | 46,500 | -0.51(-9.71%) |
Jul 17, 2002 | 5.250 | 5.300 | 5.250 | 5.250 | 86,900 | -0.10(-1.87%) |
Jul 12, 2002 | 5.449 | 5.450 | 5.300 | 5.350 | 89,600 | -0.03(-0.56%) |
Jul 11, 2002 | 5.880 | 5.900 | 5.200 | 5.380 | 162,900 | -0.56(-9.43%) |
Jul 10, 2002 | 6.120 | 6.200 | 5.900 | 5.940 | 89,900 | -0.21(-3.41%) |
Jul 09, 2002 | 6.150 | 6.150 | 6.150 | 6.150 | 21,100 | +0.00(+0.00%) |
Jul 08, 2002 | 6.190 | 6.190 | 6.150 | 6.150 | 47,300 | -0.04(-0.65%) |
Jul 05, 2002 | 6.100 | 6.200 | 6.100 | 6.190 | 30,500 | +0.09(+1.48%) |
Jul 04, 2002 | 6.140 | 6.300 | 6.100 | 6.100 | 23,400 | +0.00(+0.00%) |
Jul 03, 2002 | 6.140 | 6.300 | 6.100 | 6.100 | 23,400 | -0.25(-3.94%) |
Jul 02, 2002 | 6.520 | 6.620 | 5.750 | 6.350 | 67,700 | -0.25(-3.79%) |