Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.950 | 4.950 | 3.800 | 4.950 | 570,100 | +0.97(+24.37%) |
Sep 27, 2002 | 3.970 | 4.100 | 3.880 | 3.980 | 122,200 | +0.01(+0.25%) |
Sep 26, 2002 | 4.230 | 4.230 | 3.700 | 3.970 | 195,300 | -0.04(-1.02%) |
Sep 25, 2002 | 4.000 | 4.200 | 3.941 | 4.011 | 130,800 | +0.06(+1.54%) |
Sep 24, 2002 | 3.990 | 4.200 | 3.860 | 3.950 | 200,696 | -0.04(-1.00%) |
Sep 23, 2002 | 3.500 | 4.160 | 3.500 | 3.990 | 351,800 | +0.14(+3.64%) |
Sep 20, 2002 | 4.400 | 4.640 | 3.800 | 3.850 | 405,656 | -0.47(-10.88%) |
Sep 19, 2002 | 4.440 | 4.500 | 4.170 | 4.320 | 188,300 | -0.19(-4.21%) |
Sep 18, 2002 | 4.200 | 4.760 | 4.170 | 4.510 | 117,400 | +0.27(+6.37%) |
Sep 17, 2002 | 4.650 | 4.900 | 4.200 | 4.240 | 202,700 | -0.28(-6.19%) |
Sep 16, 2002 | 4.850 | 4.900 | 4.480 | 4.520 | 117,414 | -0.38(-7.76%) |
Sep 13, 2002 | 4.700 | 4.900 | 4.570 | 4.900 | 75,800 | +0.15(+3.16%) |
Sep 12, 2002 | 4.900 | 4.900 | 4.650 | 4.750 | 116,200 | -0.05(-1.04%) |
Sep 11, 2002 | 5.120 | 5.130 | 4.720 | 4.800 | 54,700 | -0.18(-3.61%) |
Sep 10, 2002 | 4.930 | 5.000 | 4.690 | 4.980 | 102,284 | +0.11(+2.26%) |
Sep 09, 2002 | 4.990 | 5.000 | 4.740 | 4.870 | 113,572 | -0.13(-2.60%) |
Sep 06, 2002 | 4.801 | 5.110 | 4.720 | 5.000 | 108,900 | +0.25(+5.26%) |
Sep 05, 2002 | 4.840 | 4.850 | 4.560 | 4.750 | 73,000 | -0.10(-2.06%) |
Sep 04, 2002 | 4.650 | 5.000 | 4.550 | 4.850 | 181,634 | +0.20(+4.30%) |
Sep 03, 2002 | 4.950 | 4.960 | 4.510 | 4.650 | 115,790 | -0.29(-5.87%) |
Aug 30, 2002 | 4.650 | 4.950 | 4.650 | 4.940 | 161,345 | +0.13(+2.70%) |
Aug 29, 2002 | 4.720 | 4.920 | 4.590 | 4.810 | 103,588 | +0.18(+3.89%) |
Aug 28, 2002 | 4.730 | 4.730 | 4.500 | 4.630 | 113,050 | -0.12(-2.53%) |
Aug 27, 2002 | 4.710 | 4.840 | 4.550 | 4.750 | 139,581 | -0.08(-1.66%) |
Aug 26, 2002 | 4.700 | 4.840 | 4.500 | 4.830 | 173,345 | +0.13(+2.77%) |
Aug 23, 2002 | 4.800 | 4.800 | 4.580 | 4.700 | 265,591 | -0.10(-2.08%) |
Aug 22, 2002 | 4.850 | 4.950 | 4.350 | 4.800 | 3,135,900 | -0.10(-2.04%) |
Aug 21, 2002 | 4.851 | 4.970 | 4.850 | 4.900 | 152,085 | +0.05(+1.03%) |
Aug 20, 2002 | 4.970 | 5.000 | 4.750 | 4.850 | 15,960,000 | -0.15(-3.00%) |
Aug 16, 2002 | 4.970 | 5.100 | 4.700 | 5.000 | 301,284 | +0.03(+0.60%) |
Aug 15, 2002 | 5.150 | 5.250 | 4.710 | 4.970 | 209,720 | -0.05(-1.00%) |
Aug 14, 2002 | 5.050 | 5.200 | 4.600 | 5.020 | 399,400 | +0.05(+1.01%) |
Aug 13, 2002 | 5.100 | 5.350 | 4.810 | 4.970 | 601,170 | -0.20(-3.87%) |
Aug 12, 2002 | 5.240 | 5.380 | 4.800 | 5.170 | 87,398 | +0.14(+2.78%) |
Aug 07, 2002 | 5.300 | 5.480 | 4.730 | 5.030 | 333,800 | -0.45(-8.21%) |
Aug 06, 2002 | 5.310 | 5.500 | 5.110 | 5.480 | 292,900 | +0.45(+8.95%) |
Aug 05, 2002 | 5.490 | 5.580 | 4.770 | 5.030 | 255,600 | -0.27(-5.09%) |
Aug 02, 2002 | 5.600 | 5.750 | 4.990 | 5.300 | 204,411 | -0.21(-3.81%) |
Aug 01, 2002 | 6.700 | 6.700 | 5.500 | 5.510 | 335,134 | -1.44(-20.72%) |
Jul 31, 2002 | 5.570 | 6.960 | 5.000 | 6.950 | 1,624,200 | +1.38(+24.78%) |
Jul 30, 2002 | 5.160 | 5.800 | 5.100 | 5.570 | 257,095 | +0.46(+9.00%) |
Jul 29, 2002 | 5.030 | 5.530 | 5.000 | 5.110 | 283,700 | +0.01(+0.20%) |
Jul 26, 2002 | 4.950 | 5.100 | 4.630 | 5.100 | 347,900 | +0.18(+3.66%) |
Jul 25, 2002 | 5.150 | 5.150 | 4.600 | 4.920 | 169,196 | -0.16(-3.15%) |
Jul 24, 2002 | 4.690 | 5.234 | 4.550 | 5.080 | 187,500 | +0.38(+8.09%) |
Jul 23, 2002 | 5.460 | 5.499 | 4.500 | 4.700 | 274,600 | -0.50(-9.62%) |
Jul 22, 2002 | 4.300 | 5.810 | 4.300 | 5.200 | 360,262 | +0.84(+19.27%) |
Jul 19, 2002 | 5.520 | 5.520 | 4.000 | 4.360 | 356,300 | -1.69(-27.93%) |
Jul 12, 2002 | 5.991 | 6.300 | 5.750 | 6.050 | 219,800 | +0.05(+0.83%) |
Jul 11, 2002 | 6.050 | 6.190 | 5.860 | 6.000 | 301,900 | +0.08(+1.35%) |
Jul 10, 2002 | 6.360 | 6.920 | 5.350 | 5.920 | 616,700 | -0.33(-5.28%) |
Jul 09, 2002 | 6.581 | 6.810 | 6.110 | 6.250 | 271,200 | -0.33(-5.03%) |
Jul 08, 2002 | 6.750 | 6.750 | 6.581 | 6.581 | 173,200 | -0.24(-3.50%) |
Jul 05, 2002 | 6.250 | 7.000 | 6.250 | 6.820 | 143,000 | +0.44(+6.90%) |
Jul 04, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.00(+0.00%) |
Jul 03, 2002 | 6.050 | 6.500 | 5.431 | 6.380 | 358,800 | +0.28(+4.59%) |
Jul 02, 2002 | 6.770 | 6.770 | 6.000 | 6.100 | 300,000 | -0.71(-10.43%) |