Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.980 | 3.980 | 3.620 | 3.850 | 71,000 | -0.13(-3.27%) |
Sep 27, 2002 | 4.020 | 4.070 | 3.900 | 3.980 | 20,000 | -0.04(-1.00%) |
Sep 26, 2002 | 3.750 | 4.200 | 3.750 | 4.020 | 61,700 | +0.30(+8.06%) |
Sep 25, 2002 | 3.340 | 3.730 | 3.340 | 3.720 | 55,300 | +0.41(+12.39%) |
Sep 24, 2002 | 3.270 | 3.350 | 3.260 | 3.310 | 52,500 | +0.04(+1.22%) |
Sep 23, 2002 | 3.300 | 3.470 | 3.230 | 3.270 | 9,400 | -0.16(-4.66%) |
Sep 20, 2002 | 3.350 | 3.530 | 3.320 | 3.430 | 67,200 | +0.10(+3.00%) |
Sep 19, 2002 | 3.520 | 3.520 | 3.200 | 3.330 | 52,700 | -0.25(-6.98%) |
Sep 18, 2002 | 3.660 | 3.660 | 3.500 | 3.580 | 28,500 | -0.09(-2.45%) |
Sep 17, 2002 | 3.690 | 3.780 | 3.660 | 3.670 | 15,100 | -0.04(-1.08%) |
Sep 16, 2002 | 3.750 | 3.750 | 3.620 | 3.710 | 23,200 | +0.07(+1.92%) |
Sep 13, 2002 | 3.650 | 3.670 | 3.640 | 3.640 | 12,700 | +0.03(+0.83%) |
Sep 12, 2002 | 3.750 | 3.750 | 3.610 | 3.610 | 80,000 | -0.18(-4.75%) |
Sep 11, 2002 | 3.990 | 4.150 | 3.790 | 3.790 | 13,200 | -0.10(-2.57%) |
Sep 10, 2002 | 3.850 | 3.930 | 3.850 | 3.890 | 1,600 | -0.01(-0.26%) |
Sep 09, 2002 | 3.860 | 3.950 | 3.860 | 3.900 | 23,500 | -0.02(-0.51%) |
Sep 06, 2002 | 3.900 | 3.990 | 3.900 | 3.920 | 21,400 | +0.02(+0.51%) |
Sep 05, 2002 | 3.950 | 4.010 | 3.900 | 3.900 | 35,800 | -0.13(-3.23%) |
Sep 04, 2002 | 4.200 | 4.270 | 4.000 | 4.030 | 62,200 | -0.25(-5.84%) |
Sep 03, 2002 | 4.000 | 4.290 | 4.000 | 4.280 | 460,000 | +0.27(+6.73%) |
Aug 30, 2002 | 4.030 | 4.350 | 3.920 | 4.010 | 34,300 | +0.00(+0.00%) |
Aug 29, 2002 | 4.050 | 4.120 | 3.980 | 4.010 | 4,700 | -0.10(-2.43%) |
Aug 28, 2002 | 4.200 | 4.200 | 4.100 | 4.110 | 2,200 | -0.15(-3.52%) |
Aug 27, 2002 | 4.430 | 4.430 | 4.200 | 4.260 | 12,700 | -0.19(-4.27%) |
Aug 26, 2002 | 4.480 | 4.600 | 4.440 | 4.450 | 8,700 | +0.03(+0.68%) |
Aug 23, 2002 | 4.480 | 4.490 | 4.420 | 4.420 | 4,500 | +0.01(+0.23%) |
Aug 22, 2002 | 4.320 | 4.470 | 4.310 | 4.410 | 30,200 | +0.17(+4.01%) |
Aug 21, 2002 | 4.150 | 4.320 | 4.140 | 4.240 | 8,900 | +0.11(+2.66%) |
Aug 20, 2002 | 3.990 | 4.150 | 3.990 | 4.130 | 12,000 | +0.13(+3.25%) |
Aug 16, 2002 | 3.750 | 4.000 | 3.750 | 4.000 | 34,300 | +0.27(+7.24%) |
Aug 15, 2002 | 3.650 | 3.750 | 3.650 | 3.730 | 17,800 | +0.03(+0.81%) |
Aug 14, 2002 | 3.800 | 3.810 | 3.670 | 3.700 | 18,200 | +0.00(+0.00%) |
Aug 13, 2002 | 3.850 | 3.910 | 3.700 | 3.700 | 15,900 | -0.17(-4.39%) |
Aug 12, 2002 | 3.850 | 3.880 | 3.700 | 3.870 | 18,200 | +0.20(+5.45%) |
Aug 07, 2002 | 3.790 | 3.880 | 3.670 | 3.670 | 32,800 | -0.09(-2.39%) |
Aug 06, 2002 | 3.700 | 3.790 | 3.680 | 3.760 | 62,400 | +0.11(+3.01%) |
Aug 05, 2002 | 3.660 | 3.700 | 3.650 | 3.650 | 9,800 | -0.05(-1.35%) |
Aug 02, 2002 | 4.000 | 4.000 | 3.650 | 3.700 | 6,200 | -0.20(-5.13%) |
Aug 01, 2002 | 3.820 | 3.900 | 3.800 | 3.900 | 2,900 | +0.02(+0.52%) |
Jul 31, 2002 | 4.010 | 4.010 | 3.880 | 3.880 | 18,100 | -0.12(-3.00%) |
Jul 30, 2002 | 3.990 | 4.100 | 3.910 | 4.000 | 77,200 | +0.01(+0.25%) |
Jul 29, 2002 | 3.580 | 3.990 | 3.580 | 3.990 | 25,700 | +0.51(+14.66%) |
Jul 26, 2002 | 3.550 | 3.560 | 3.300 | 3.480 | 18,100 | -0.12(-3.33%) |
Jul 25, 2002 | 3.810 | 3.850 | 3.600 | 3.600 | 82,500 | -0.24(-6.25%) |
Jul 24, 2002 | 3.850 | 3.980 | 3.740 | 3.840 | 45,600 | -0.29(-7.02%) |
Jul 23, 2002 | 4.150 | 4.300 | 4.130 | 4.130 | 17,300 | -0.12(-2.82%) |
Jul 22, 2002 | 4.200 | 4.370 | 4.100 | 4.250 | 44,500 | -0.05(-1.16%) |
Jul 19, 2002 | 4.380 | 4.400 | 4.150 | 4.300 | 47,900 | -0.26(-5.70%) |
Jul 17, 2002 | 4.530 | 4.740 | 4.530 | 4.560 | 26,900 | +0.08(+1.79%) |
Jul 12, 2002 | 4.500 | 4.740 | 4.430 | 4.480 | 22,300 | -0.09(-1.97%) |
Jul 11, 2002 | 4.410 | 4.570 | 4.410 | 4.570 | 25,200 | +0.07(+1.56%) |
Jul 10, 2002 | 4.580 | 4.690 | 4.500 | 4.500 | 6,000 | -0.13(-2.81%) |
Jul 09, 2002 | 4.790 | 4.790 | 4.630 | 4.630 | 50,900 | -0.16(-3.34%) |
Jul 08, 2002 | 4.740 | 4.790 | 4.740 | 4.790 | 42,000 | +0.05(+1.05%) |
Jul 05, 2002 | 4.910 | 4.920 | 4.690 | 4.740 | 12,300 | -0.26(-5.20%) |
Jul 04, 2002 | 4.450 | 5.220 | 4.450 | 5.000 | 81,000 | +0.00(+0.00%) |
Jul 03, 2002 | 4.450 | 5.220 | 4.450 | 5.000 | 81,000 | +0.51(+11.36%) |
Jul 02, 2002 | 4.410 | 4.490 | 4.250 | 4.490 | 45,600 | +0.08(+1.81%) |