Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 6.667 | 6.733 | 6.613 | 6.700 | 3,900 | +0.09(+1.31%) |
Sep 27, 2002 | 6.700 | 6.767 | 6.613 | 6.613 | 200,000 | -0.13(-1.88%) |
Sep 26, 2002 | 6.667 | 6.760 | 6.633 | 6.740 | 13,400 | -0.01(-0.20%) |
Sep 25, 2002 | 6.760 | 6.767 | 6.633 | 6.753 | 3,700 | +0.02(+0.30%) |
Sep 24, 2002 | 6.533 | 6.760 | 6.533 | 6.733 | 7,900 | +0.13(+2.02%) |
Sep 23, 2002 | 6.733 | 6.760 | 6.600 | 6.600 | 8,100 | -0.13(-1.98%) |
Sep 20, 2002 | 6.780 | 6.807 | 6.720 | 6.733 | 13,200 | -0.05(-0.69%) |
Sep 19, 2002 | 6.867 | 6.867 | 6.680 | 6.780 | 7,900 | -0.14(-2.02%) |
Sep 18, 2002 | 7.000 | 7.033 | 6.833 | 6.920 | 6,300 | -0.15(-2.08%) |
Sep 17, 2002 | 7.100 | 7.267 | 7.000 | 7.067 | 9,400 | -0.03(-0.47%) |
Sep 16, 2002 | 7.167 | 7.200 | 7.040 | 7.100 | 5,600 | +0.03(+0.47%) |
Sep 13, 2002 | 6.767 | 7.067 | 6.720 | 7.067 | 11,500 | +0.22(+3.21%) |
Sep 12, 2002 | 7.000 | 7.067 | 6.847 | 6.847 | 8,800 | -0.20(-2.84%) |
Sep 11, 2002 | 7.100 | 7.253 | 7.000 | 7.047 | 7,100 | -0.05(-0.75%) |
Sep 10, 2002 | 7.433 | 7.493 | 6.933 | 7.100 | 31,100 | -0.31(-4.23%) |
Sep 09, 2002 | 6.867 | 7.453 | 6.867 | 7.413 | 34,300 | +0.48(+6.92%) |
Sep 06, 2002 | 6.473 | 6.933 | 6.473 | 6.933 | 20,500 | +0.47(+7.22%) |
Sep 05, 2002 | 5.987 | 6.500 | 5.987 | 6.467 | 21,100 | +0.47(+7.78%) |
Sep 04, 2002 | 5.800 | 6.000 | 5.733 | 6.000 | 5,200 | +0.15(+2.51%) |
Sep 03, 2002 | 6.200 | 6.200 | 5.800 | 5.853 | 18,500 | -0.47(-7.38%) |
Aug 30, 2002 | 6.367 | 6.493 | 6.207 | 6.320 | 130,000 | -0.05(-0.84%) |
Aug 29, 2002 | 6.513 | 6.533 | 6.367 | 6.373 | 15,100 | -0.19(-2.85%) |
Aug 28, 2002 | 7.033 | 7.067 | 6.547 | 6.560 | 800,000 | -0.51(-7.17%) |
Aug 27, 2002 | 7.233 | 7.333 | 7.067 | 7.067 | 28,500 | -0.13(-1.76%) |
Aug 26, 2002 | 7.200 | 7.267 | 7.067 | 7.193 | 800,000 | +0.16(+2.27%) |
Aug 23, 2002 | 7.300 | 7.300 | 7.033 | 7.033 | 27,400 | -0.23(-3.21%) |
Aug 22, 2002 | 7.267 | 7.380 | 7.133 | 7.267 | 34,600 | +0.40(+5.83%) |
Aug 21, 2002 | 6.433 | 6.867 | 6.220 | 6.867 | 51,800 | +0.57(+8.99%) |
Aug 20, 2002 | 5.833 | 6.467 | 5.833 | 6.300 | 40,300 | +0.83(+15.24%) |
Aug 16, 2002 | 5.467 | 5.507 | 5.467 | 5.467 | 9,400 | -0.03(-0.49%) |
Aug 15, 2002 | 5.333 | 5.567 | 5.267 | 5.493 | 32,300 | +0.06(+1.10%) |
Aug 14, 2002 | 5.300 | 5.400 | 5.300 | 5.433 | 8,400 | +0.11(+2.00%) |
Aug 13, 2002 | 5.233 | 5.333 | 5.227 | 5.327 | 8,900 | +0.09(+1.78%) |
Aug 12, 2002 | 5.000 | 5.233 | 5.000 | 5.233 | 14,300 | +0.25(+4.95%) |
Aug 07, 2002 | 5.000 | 5.067 | 4.867 | 4.987 | 7,700 | -0.01(-0.27%) |
Aug 06, 2002 | 4.900 | 5.007 | 4.873 | 5.000 | 7,000 | +0.20(+4.17%) |
Aug 05, 2002 | 5.400 | 5.547 | 4.767 | 4.800 | 34,100 | -0.57(-10.56%) |
Aug 02, 2002 | 5.400 | 5.500 | 5.333 | 5.367 | 4,500 | -0.05(-0.86%) |
Aug 01, 2002 | 5.467 | 5.467 | 5.413 | 5.413 | 150,000 | -0.03(-0.61%) |
Jul 31, 2002 | 5.500 | 5.627 | 5.420 | 5.447 | 14,400 | +0.01(+0.25%) |
Jul 30, 2002 | 5.867 | 5.867 | 4.933 | 5.433 | 51,400 | -0.37(-6.32%) |
Jul 29, 2002 | 5.233 | 5.880 | 5.233 | 5.800 | 31,600 | +0.63(+12.26%) |
Jul 26, 2002 | 4.833 | 5.167 | 4.833 | 5.167 | 7,200 | +0.40(+8.39%) |
Jul 25, 2002 | 4.900 | 5.133 | 4.767 | 4.767 | 13,400 | -0.07(-1.38%) |
Jul 24, 2002 | 4.633 | 4.900 | 4.573 | 4.833 | 15,000 | +0.20(+4.32%) |
Jul 23, 2002 | 5.000 | 5.033 | 4.400 | 4.633 | 28,100 | -0.30(-6.08%) |
Jul 22, 2002 | 5.333 | 5.333 | 4.807 | 4.933 | 21,700 | -0.43(-8.07%) |
Jul 19, 2002 | 5.433 | 5.447 | 5.333 | 5.367 | 10,800 | -0.13(-2.42%) |
Jul 17, 2002 | 5.500 | 5.920 | 5.200 | 5.500 | 39,200 | +0.17(+3.13%) |
Jul 12, 2002 | 5.200 | 5.433 | 5.200 | 5.333 | 37,500 | +0.13(+2.56%) |
Jul 11, 2002 | 5.800 | 5.800 | 5.000 | 5.200 | 63,900 | -0.87(-14.29%) |
Jul 10, 2002 | 6.367 | 6.413 | 6.067 | 6.067 | 25,000 | -0.20(-3.19%) |
Jul 09, 2002 | 6.233 | 6.340 | 6.133 | 6.267 | 12,900 | -0.13(-2.08%) |
Jul 08, 2002 | 5.933 | 6.467 | 5.867 | 6.400 | 27,000 | +0.40(+6.67%) |
Jul 05, 2002 | 6.560 | 6.560 | 5.833 | 6.000 | 53,800 | -0.57(-8.63%) |
Jul 04, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | -0.42(-6.01%) |
Jul 02, 2002 | 7.033 | 7.133 | 6.660 | 6.987 | 33,300 | +0.05(+0.77%) |