Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.000 | 3.280 | 2.870 | 3.230 | 87,400 | +0.21(+6.95%) |
Sep 27, 2002 | 3.250 | 3.250 | 3.000 | 3.020 | 33,600 | -0.23(-7.08%) |
Sep 26, 2002 | 3.330 | 3.400 | 3.210 | 3.250 | 17,900 | -0.05(-1.52%) |
Sep 25, 2002 | 3.320 | 3.330 | 3.100 | 3.300 | 21,300 | -0.02(-0.60%) |
Sep 24, 2002 | 3.000 | 3.490 | 3.000 | 3.320 | 76,900 | +0.30(+9.93%) |
Sep 23, 2002 | 3.200 | 3.240 | 2.850 | 3.020 | 55,500 | -0.18(-5.63%) |
Sep 20, 2002 | 3.240 | 3.240 | 3.050 | 3.200 | 42,100 | +0.06(+1.91%) |
Sep 19, 2002 | 3.000 | 3.140 | 2.860 | 3.140 | 78,500 | +0.13(+4.32%) |
Sep 18, 2002 | 3.350 | 3.360 | 2.900 | 3.010 | 145,300 | -0.34(-10.15%) |
Sep 17, 2002 | 3.620 | 3.620 | 3.330 | 3.350 | 52,900 | -0.11(-3.18%) |
Sep 16, 2002 | 3.810 | 3.810 | 3.240 | 3.460 | 125,400 | -0.35(-9.19%) |
Sep 13, 2002 | 3.920 | 3.920 | 3.800 | 3.810 | 36,000 | -0.14(-3.54%) |
Sep 12, 2002 | 4.120 | 4.180 | 3.950 | 3.950 | 21,000 | -0.19(-4.59%) |
Sep 11, 2002 | 4.000 | 4.280 | 3.970 | 4.140 | 22,900 | +0.09(+2.22%) |
Sep 10, 2002 | 4.100 | 4.100 | 3.790 | 4.050 | 41,300 | -0.10(-2.41%) |
Sep 09, 2002 | 4.380 | 4.460 | 4.100 | 4.150 | 45,800 | -0.25(-5.68%) |
Sep 06, 2002 | 4.200 | 4.470 | 4.100 | 4.400 | 71,900 | +0.25(+6.02%) |
Sep 05, 2002 | 3.950 | 4.450 | 3.800 | 4.150 | 79,500 | +0.24(+6.14%) |
Sep 04, 2002 | 3.360 | 3.910 | 3.360 | 3.910 | 31,500 | +0.56(+16.72%) |
Sep 03, 2002 | 3.500 | 3.550 | 3.300 | 3.350 | 52,700 | -0.20(-5.63%) |
Aug 30, 2002 | 3.690 | 3.690 | 3.490 | 3.550 | 19,600 | -0.09(-2.47%) |
Aug 29, 2002 | 3.500 | 3.640 | 3.400 | 3.640 | 48,500 | +0.19(+5.51%) |
Aug 28, 2002 | 3.700 | 3.730 | 3.200 | 3.450 | 60,400 | -0.15(-4.17%) |
Aug 27, 2002 | 3.250 | 3.700 | 3.220 | 3.600 | 146,200 | +0.40(+12.50%) |
Aug 26, 2002 | 2.900 | 3.200 | 2.890 | 3.200 | 233,800 | +0.30(+10.34%) |
Aug 23, 2002 | 2.900 | 2.900 | 2.850 | 2.900 | 132,700 | +0.00(+0.00%) |
Aug 22, 2002 | 3.000 | 3.000 | 2.870 | 2.900 | 429,000 | -0.10(-3.33%) |
Aug 21, 2002 | 2.800 | 3.040 | 2.800 | 3.000 | 205,800 | +0.21(+7.53%) |
Aug 20, 2002 | 3.050 | 3.050 | 2.790 | 2.790 | 113,400 | -0.26(-8.52%) |
Aug 16, 2002 | 3.100 | 3.150 | 2.960 | 3.050 | 207,800 | -0.05(-1.61%) |
Aug 15, 2002 | 3.480 | 3.630 | 3.050 | 3.100 | 524,300 | -0.15(-4.62%) |
Aug 14, 2002 | 4.000 | 4.000 | 2.500 | 3.250 | 441,500 | -0.79(-19.55%) |
Aug 13, 2002 | 4.250 | 4.300 | 4.020 | 4.040 | 115,500 | -0.21(-4.94%) |
Aug 12, 2002 | 4.150 | 4.280 | 4.150 | 4.250 | 38,600 | +0.13(+3.16%) |
Aug 07, 2002 | 4.160 | 4.250 | 4.050 | 4.120 | 68,800 | +0.02(+0.49%) |
Aug 06, 2002 | 3.930 | 4.100 | 3.680 | 4.100 | 116,700 | +0.19(+4.86%) |
Aug 05, 2002 | 4.050 | 4.050 | 3.900 | 3.910 | 35,100 | -0.13(-3.22%) |
Aug 02, 2002 | 4.200 | 4.200 | 3.900 | 4.040 | 168,700 | -0.18(-4.27%) |
Aug 01, 2002 | 4.520 | 4.520 | 4.210 | 4.220 | 46,200 | -0.31(-6.84%) |
Jul 31, 2002 | 4.660 | 4.670 | 4.530 | 4.530 | 48,300 | -0.16(-3.41%) |
Jul 30, 2002 | 4.840 | 4.840 | 4.620 | 4.690 | 74,100 | -0.15(-3.10%) |
Jul 29, 2002 | 4.700 | 4.880 | 4.450 | 4.840 | 183,300 | +0.14(+2.98%) |
Jul 26, 2002 | 4.610 | 4.830 | 4.610 | 4.700 | 27,100 | +0.09(+1.95%) |
Jul 25, 2002 | 4.630 | 4.650 | 4.450 | 4.610 | 67,300 | +0.06(+1.32%) |
Jul 24, 2002 | 4.530 | 4.780 | 4.500 | 4.550 | 98,600 | -0.08(-1.73%) |
Jul 23, 2002 | 4.990 | 5.000 | 4.610 | 4.630 | 54,400 | -0.35(-7.03%) |
Jul 22, 2002 | 4.910 | 5.140 | 4.910 | 4.980 | 87,400 | +0.08(+1.63%) |
Jul 19, 2002 | 5.180 | 5.230 | 4.830 | 4.900 | 109,700 | -0.67(-12.03%) |
Jul 17, 2002 | 5.850 | 5.870 | 5.450 | 5.570 | 144,300 | -0.76(-12.01%) |
Jul 12, 2002 | 6.400 | 6.400 | 6.150 | 6.330 | 69,300 | -0.01(-0.16%) |
Jul 11, 2002 | 6.300 | 6.350 | 6.140 | 6.340 | 108,000 | +0.06(+0.96%) |
Jul 10, 2002 | 6.900 | 6.900 | 6.230 | 6.280 | 192,000 | -0.62(-8.99%) |
Jul 09, 2002 | 6.950 | 6.950 | 6.900 | 6.900 | 124,700 | -0.05(-0.72%) |
Jul 08, 2002 | 6.910 | 6.950 | 6.910 | 6.950 | 114,700 | +0.04(+0.58%) |
Jul 05, 2002 | 6.570 | 6.970 | 6.570 | 6.910 | 57,100 | +0.41(+6.31%) |
Jul 04, 2002 | 6.290 | 6.570 | 6.050 | 6.500 | 312,200 | +0.00(+0.00%) |
Jul 03, 2002 | 6.290 | 6.570 | 6.050 | 6.500 | 312,200 | +0.19(+3.01%) |
Jul 02, 2002 | 7.000 | 7.000 | 5.900 | 6.310 | 461,800 | -1.05(-14.27%) |