Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.067 | 3.180 | 2.917 | 3.180 | 943,200 | +0.01(+0.42%) |
Sep 27, 2002 | 3.333 | 3.357 | 3.133 | 3.167 | 1,137,600 | -0.13(-4.04%) |
Sep 26, 2002 | 3.263 | 3.367 | 3.183 | 3.300 | 995,400 | +0.10(+3.02%) |
Sep 25, 2002 | 3.127 | 3.250 | 3.037 | 3.203 | 998,700 | +0.11(+3.56%) |
Sep 24, 2002 | 3.357 | 3.450 | 3.017 | 3.093 | 2,697,900 | -0.30(-8.75%) |
Sep 23, 2002 | 3.500 | 3.547 | 3.350 | 3.390 | 1,726,800 | -0.11(-3.14%) |
Sep 20, 2002 | 3.583 | 3.583 | 3.500 | 3.500 | 1,116,900 | -0.02(-0.47%) |
Sep 19, 2002 | 3.560 | 3.567 | 3.507 | 3.517 | 1,316,400 | +0.03(+0.86%) |
Sep 18, 2002 | 3.380 | 3.553 | 3.367 | 3.487 | 1,986,300 | +0.07(+2.05%) |
Sep 17, 2002 | 3.583 | 3.600 | 3.367 | 3.417 | 14,280,000 | -0.07(-1.91%) |
Sep 16, 2002 | 3.450 | 3.483 | 3.367 | 3.483 | 855,600 | +0.04(+1.16%) |
Sep 13, 2002 | 3.617 | 3.617 | 3.433 | 3.443 | 1,144,500 | -0.15(-4.17%) |
Sep 12, 2002 | 3.487 | 3.650 | 3.483 | 3.593 | 1,982,100 | +0.11(+3.06%) |
Sep 11, 2002 | 3.433 | 3.610 | 3.433 | 3.487 | 2,865,900 | +0.07(+2.05%) |
Sep 10, 2002 | 3.450 | 3.650 | 3.350 | 3.417 | 12,651,000 | -0.64(-15.85%) |
Sep 09, 2002 | 4.490 | 4.490 | 3.950 | 4.060 | 4,595,700 | -0.43(-9.58%) |
Sep 06, 2002 | 5.013 | 5.043 | 4.233 | 4.490 | 5,967,600 | -0.62(-12.13%) |
Sep 05, 2002 | 5.083 | 5.233 | 5.083 | 5.110 | 775,200 | -0.07(-1.29%) |
Sep 04, 2002 | 5.183 | 5.223 | 5.127 | 5.177 | 812,400 | -0.05(-1.02%) |
Sep 03, 2002 | 5.103 | 5.320 | 5.100 | 5.230 | 481,500 | +0.06(+1.16%) |
Aug 30, 2002 | 5.183 | 5.287 | 5.170 | 5.170 | 596,700 | -0.01(-0.26%) |
Aug 29, 2002 | 5.150 | 5.230 | 5.087 | 5.183 | 891,600 | -0.15(-2.81%) |
Aug 28, 2002 | 5.333 | 5.470 | 5.310 | 5.333 | 1,422,000 | -0.27(-4.88%) |
Aug 27, 2002 | 5.847 | 5.883 | 5.603 | 5.607 | 656,700 | -0.24(-4.05%) |
Aug 26, 2002 | 5.890 | 5.917 | 5.800 | 5.843 | 459,600 | +0.00(+0.06%) |
Aug 23, 2002 | 5.867 | 5.870 | 5.783 | 5.840 | 507,900 | -0.02(-0.34%) |
Aug 22, 2002 | 5.753 | 5.917 | 5.753 | 5.860 | 683,100 | +0.09(+1.56%) |
Aug 21, 2002 | 5.700 | 5.817 | 5.670 | 5.770 | 776,700 | +0.09(+1.52%) |
Aug 20, 2002 | 6.067 | 6.067 | 5.667 | 5.683 | 611,100 | +0.11(+1.97%) |
Aug 16, 2002 | 5.567 | 5.683 | 5.423 | 5.573 | 420,300 | +0.05(+0.97%) |
Aug 15, 2002 | 5.317 | 5.600 | 5.307 | 5.520 | 561,600 | +0.20(+3.82%) |
Aug 14, 2002 | 5.073 | 5.317 | 5.073 | 5.317 | 415,800 | +0.25(+4.87%) |
Aug 13, 2002 | 5.137 | 5.357 | 5.067 | 5.070 | 433,500 | -0.06(-1.23%) |
Aug 12, 2002 | 5.223 | 5.267 | 5.133 | 5.133 | 516,000 | +0.18(+3.70%) |
Aug 07, 2002 | 5.333 | 5.377 | 4.900 | 4.950 | 862,500 | -0.18(-3.57%) |
Aug 06, 2002 | 4.837 | 5.133 | 4.837 | 5.133 | 1,136,400 | +0.30(+6.21%) |
Aug 05, 2002 | 5.033 | 5.033 | 4.833 | 4.833 | 387,900 | -0.12(-2.36%) |
Aug 02, 2002 | 5.267 | 5.323 | 4.933 | 4.950 | 921,900 | -0.32(-6.01%) |
Aug 01, 2002 | 5.347 | 5.403 | 5.167 | 5.267 | 875,100 | -0.08(-1.56%) |
Jul 31, 2002 | 5.617 | 5.657 | 5.207 | 5.350 | 1,172,400 | -0.41(-7.12%) |
Jul 30, 2002 | 5.817 | 6.000 | 5.627 | 5.760 | 974,700 | -0.07(-1.26%) |
Jul 29, 2002 | 5.250 | 5.950 | 5.233 | 5.833 | 1,812,600 | +0.83(+16.67%) |
Jul 26, 2002 | 5.120 | 5.267 | 4.933 | 5.000 | 1,394,700 | -0.12(-2.28%) |
Jul 25, 2002 | 5.117 | 5.327 | 4.833 | 5.117 | 2,350,200 | +0.04(+0.72%) |
Jul 24, 2002 | 4.933 | 5.097 | 4.667 | 5.080 | 2,698,200 | +0.28(+5.83%) |
Jul 23, 2002 | 4.983 | 5.000 | 4.617 | 4.800 | 1,626,600 | -0.18(-3.68%) |
Jul 22, 2002 | 4.933 | 5.230 | 4.880 | 4.983 | 1,538,100 | +0.07(+1.36%) |
Jul 19, 2002 | 5.267 | 5.333 | 4.917 | 4.917 | 1,286,400 | -0.88(-15.23%) |
Jul 17, 2002 | 6.033 | 6.170 | 5.733 | 5.800 | 944,700 | -0.23(-3.87%) |
Jul 12, 2002 | 6.317 | 6.327 | 5.917 | 6.033 | 748,200 | -0.28(-4.38%) |
Jul 11, 2002 | 6.300 | 6.333 | 6.050 | 6.310 | 1,159,800 | -0.01(-0.11%) |
Jul 10, 2002 | 6.763 | 6.780 | 6.173 | 6.317 | 1,214,700 | -0.45(-6.65%) |
Jul 09, 2002 | 6.673 | 6.767 | 6.673 | 6.767 | 919,500 | +0.09(+1.40%) |
Jul 08, 2002 | 6.800 | 6.800 | 6.673 | 6.673 | 771,900 | -0.13(-1.86%) |
Jul 05, 2002 | 6.503 | 6.817 | 6.503 | 6.800 | 299,700 | +0.36(+5.64%) |
Jul 04, 2002 | 6.500 | 6.567 | 6.167 | 6.437 | 1,184,700 | +0.00(+0.00%) |
Jul 03, 2002 | 6.500 | 6.567 | 6.167 | 6.437 | 1,184,700 | -0.09(-1.33%) |
Jul 02, 2002 | 6.800 | 6.827 | 6.417 | 6.523 | 1,161,900 | -0.38(-5.55%) |