Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.460 | 4.520 | 4.190 | 4.211 | 14,600 | -0.06(-1.38%) |
Sep 27, 2002 | 4.600 | 4.650 | 4.250 | 4.270 | 17,145 | -0.14(-3.17%) |
Sep 26, 2002 | 4.490 | 4.550 | 4.311 | 4.410 | 14,900 | +0.05(+1.15%) |
Sep 25, 2002 | 4.350 | 4.500 | 4.350 | 4.360 | 13,300 | +0.21(+5.03%) |
Sep 24, 2002 | 4.550 | 4.550 | 4.151 | 4.151 | 16,000 | -0.20(-4.57%) |
Sep 23, 2002 | 4.510 | 4.650 | 4.459 | 4.350 | 23,700 | +0.06(+1.40%) |
Sep 20, 2002 | 4.380 | 4.390 | 4.290 | 4.290 | 1,300 | +0.02(+0.47%) |
Sep 19, 2002 | 4.270 | 4.390 | 4.270 | 4.270 | 2,400 | -0.03(-0.72%) |
Sep 18, 2002 | 4.299 | 4.400 | 4.290 | 4.301 | 4,996 | -0.10(-2.25%) |
Sep 17, 2002 | 4.130 | 4.400 | 4.100 | 4.400 | 6,032 | +0.40(+10.00%) |
Sep 16, 2002 | 4.230 | 4.245 | 3.710 | 4.000 | 12,900 | -0.30(-6.98%) |
Sep 13, 2002 | 4.370 | 4.370 | 4.020 | 4.300 | 6,400 | +0.00(+0.00%) |
Sep 12, 2002 | 4.440 | 4.570 | 4.300 | 4.300 | 5,309 | -0.10(-2.27%) |
Sep 11, 2002 | 4.411 | 4.411 | 4.400 | 4.400 | 2,500 | -0.30(-6.38%) |
Sep 10, 2002 | 4.520 | 4.740 | 4.520 | 4.700 | 5,600 | +0.21(+4.68%) |
Sep 09, 2002 | 4.339 | 4.520 | 4.190 | 4.490 | 3,600 | +0.31(+7.39%) |
Sep 06, 2002 | 4.310 | 4.350 | 4.180 | 4.181 | 6,200 | -0.17(-3.89%) |
Sep 05, 2002 | 4.300 | 4.350 | 4.300 | 4.350 | 1,100 | -0.05(-1.14%) |
Sep 04, 2002 | 4.030 | 4.500 | 4.030 | 4.400 | 5,300 | +0.32(+7.82%) |
Sep 03, 2002 | 4.450 | 4.500 | 4.081 | 4.081 | 17,100 | -0.42(-9.31%) |
Aug 30, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 3,500 | +0.00(+0.00%) |
Aug 29, 2002 | 4.461 | 4.570 | 4.450 | 4.500 | 7,300 | +0.00(+0.00%) |
Aug 28, 2002 | 4.390 | 4.520 | 4.390 | 4.500 | 8,100 | +0.05(+1.12%) |
Aug 27, 2002 | 4.350 | 4.600 | 4.350 | 4.450 | 14,900 | -0.00(-0.02%) |
Aug 26, 2002 | 4.040 | 4.590 | 4.040 | 4.451 | 16,300 | +0.26(+6.23%) |
Aug 23, 2002 | 4.190 | 4.190 | 4.030 | 4.190 | 3,700 | -0.01(-0.24%) |
Aug 22, 2002 | 4.000 | 4.200 | 4.000 | 4.200 | 16,800 | +0.18(+4.45%) |
Aug 21, 2002 | 4.020 | 4.090 | 4.020 | 4.021 | 550,000 | +0.00(+0.11%) |
Aug 20, 2002 | 4.011 | 4.090 | 3.890 | 4.017 | 21,000 | -0.23(-5.49%) |
Aug 16, 2002 | 4.150 | 4.250 | 4.050 | 4.250 | 3,300 | +0.10(+2.41%) |
Aug 15, 2002 | 3.800 | 4.150 | 3.680 | 4.150 | 10,000 | +0.43(+11.56%) |
Aug 14, 2002 | 3.580 | 3.841 | 3.580 | 3.720 | 6,100 | -0.13(-3.38%) |
Aug 13, 2002 | 3.550 | 3.850 | 3.550 | 3.850 | 1,000 | -0.04(-1.03%) |
Aug 12, 2002 | 3.700 | 3.890 | 3.620 | 3.890 | 1,200 | +0.20(+5.40%) |
Aug 07, 2002 | 3.700 | 3.700 | 3.685 | 3.691 | 12,950 | +0.02(+0.56%) |
Aug 06, 2002 | 3.560 | 3.671 | 3.560 | 3.670 | 4,900 | -0.04(-1.08%) |
Aug 05, 2002 | 3.900 | 3.980 | 3.710 | 3.710 | 2,200 | -0.04(-1.07%) |
Aug 02, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 500 | -0.06(-1.57%) |
Aug 01, 2002 | 3.800 | 3.810 | 3.710 | 3.810 | 3,100 | +0.01(+0.26%) |
Jul 31, 2002 | 3.812 | 3.812 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 30, 2002 | 4.020 | 4.020 | 3.843 | 3.900 | 1,100 | -0.15(-3.70%) |
Jul 29, 2002 | 4.001 | 4.050 | 4.000 | 4.050 | 10,100 | +0.15(+3.85%) |
Jul 26, 2002 | 3.640 | 3.900 | 3.640 | 3.900 | 2,500 | +0.30(+8.33%) |
Jul 25, 2002 | 3.710 | 3.710 | 3.420 | 3.600 | 4,900 | -0.49(-11.98%) |
Jul 24, 2002 | 3.550 | 4.090 | 3.400 | 4.090 | 3,100 | +0.37(+9.95%) |
Jul 23, 2002 | 3.820 | 3.821 | 3.720 | 3.720 | 11,200 | -0.12(-3.13%) |
Jul 22, 2002 | 3.820 | 3.990 | 3.820 | 3.840 | 6,300 | +0.02(+0.53%) |
Jul 19, 2002 | 4.010 | 4.101 | 3.820 | 3.820 | 5,700 | -0.18(-4.50%) |
Jul 17, 2002 | 4.000 | 4.200 | 3.850 | 4.000 | 11,200 | +0.00(+0.03%) |
Jul 12, 2002 | 4.050 | 4.051 | 3.923 | 3.999 | 6,700 | -0.01(-0.27%) |
Jul 11, 2002 | 4.020 | 4.020 | 3.620 | 4.010 | 7,100 | -0.02(-0.38%) |
Jul 10, 2002 | 4.050 | 4.050 | 4.020 | 4.025 | 3,400 | -0.35(-8.10%) |
Jul 09, 2002 | 4.060 | 4.380 | 4.060 | 4.380 | 4,100 | +0.32(+7.88%) |
Jul 08, 2002 | 4.189 | 4.189 | 4.060 | 4.060 | 3,100 | -0.13(-3.08%) |
Jul 05, 2002 | 4.130 | 4.189 | 4.130 | 4.189 | 600 | +0.06(+1.43%) |
Jul 04, 2002 | 4.499 | 4.500 | 4.130 | 4.130 | 3,500 | +0.00(+0.00%) |
Jul 03, 2002 | 4.499 | 4.500 | 4.130 | 4.130 | 3,500 | -0.17(-3.95%) |
Jul 02, 2002 | 4.010 | 4.480 | 4.010 | 4.300 | 5,000 | +0.00(+0.00%) |