Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.612 | 3.631 | 3.611 | 3.631 | 720,000 | +0.02(+0.52%) |
Aug 29, 2002 | 3.625 | 3.625 | 3.606 | 3.612 | 10,000 | -0.04(-1.03%) |
Aug 28, 2002 | 3.663 | 3.681 | 3.650 | 3.650 | 8,400 | -0.03(-0.85%) |
Aug 27, 2002 | 3.656 | 3.694 | 3.644 | 3.681 | 12,000 | +0.02(+0.68%) |
Aug 26, 2002 | 3.656 | 3.656 | 3.656 | 3.656 | 5,600 | +0.00(+0.00%) |
Aug 23, 2002 | 3.650 | 3.656 | 3.650 | 3.656 | 2,400 | +0.03(+0.86%) |
Aug 22, 2002 | 3.583 | 3.625 | 3.583 | 3.625 | 4,000 | +0.04(+1.19%) |
Aug 21, 2002 | 3.723 | 3.723 | 3.500 | 3.583 | 95,200 | -0.14(-3.66%) |
Aug 20, 2002 | 3.337 | 3.737 | 3.337 | 3.719 | 52,800 | +0.49(+15.09%) |
Aug 16, 2002 | 3.231 | 3.231 | 3.231 | 3.231 | 800 | +0.01(+0.39%) |
Aug 15, 2002 | 3.219 | 3.219 | 3.219 | 3.219 | 400 | +0.03(+0.98%) |
Aug 14, 2002 | 3.094 | 3.188 | 3.094 | 3.188 | 22,800 | +0.12(+4.08%) |
Aug 13, 2002 | 3.013 | 3.062 | 3.013 | 3.062 | 16,000 | +0.04(+1.45%) |
Aug 12, 2002 | 2.987 | 3.019 | 2.987 | 3.019 | 6,800 | +0.09(+2.99%) |
Aug 07, 2002 | 2.919 | 2.931 | 2.919 | 2.931 | 3,600 | -0.01(-0.21%) |
Aug 06, 2002 | 2.875 | 2.938 | 2.875 | 2.938 | 4,800 | +0.04(+1.29%) |
Aug 05, 2002 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 2.875 | 2.919 | 2.875 | 2.900 | 6,400 | +0.04(+1.31%) |
Aug 01, 2002 | 2.913 | 2.913 | 2.862 | 2.862 | 4,800 | -0.05(-1.72%) |
Jul 31, 2002 | 2.931 | 2.931 | 2.913 | 2.913 | 2,000 | +0.00(+0.00%) |
Jul 30, 2002 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 2.913 | 2.913 | 2.913 | 2.913 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 2.919 | 2.919 | 2.913 | 2.913 | 2,000 | -0.02(-0.85%) |
Jul 25, 2002 | 2.987 | 2.987 | 2.938 | 2.938 | 3,200 | -0.04(-1.26%) |
Jul 24, 2002 | 3.019 | 3.038 | 2.975 | 2.975 | 16,000 | -0.04(-1.45%) |
Jul 23, 2002 | 3.019 | 3.019 | 3.019 | 3.019 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 3.031 | 3.031 | 3.019 | 3.019 | 4,800 | -0.05(-1.67%) |
Jul 19, 2002 | 3.095 | 3.096 | 3.070 | 3.070 | 31,200 | -0.05(-1.44%) |
Jul 17, 2002 | 3.150 | 3.150 | 3.115 | 3.115 | 22,000 | -0.20(-6.14%) |
Jul 12, 2002 | 3.320 | 3.320 | 3.319 | 3.319 | 2,000 | +0.01(+0.19%) |
Jul 11, 2002 | 3.312 | 3.312 | 3.312 | 3.312 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.319 | 3.331 | 3.312 | 3.312 | 4,400 | +0.01(+0.34%) |
Jul 09, 2002 | 3.350 | 3.356 | 3.301 | 3.301 | 7,600 | -0.05(-1.57%) |
Jul 08, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 400 | +0.02(+0.49%) |
Jul 05, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 120,000 | +0.00(+0.00%) |
Jul 03, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 2,400 | +0.01(+0.34%) |
Jul 02, 2002 | 3.326 | 3.326 | 3.326 | 3.326 | 800 | -0.03(-0.89%) |
Jul 01, 2002 | 3.356 | 3.356 | 3.356 | 3.356 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 3.356 | 3.356 | 3.356 | 3.356 | 1,200 | +0.01(+0.41%) |
Jun 27, 2002 | 3.342 | 3.342 | 3.342 | 3.342 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 3.331 | 3.342 | 3.331 | 3.342 | 2,400 | -0.01(-0.41%) |
Jun 25, 2002 | 3.356 | 3.356 | 3.356 | 3.356 | 0 | +0.01(+0.37%) |
Jun 21, 2002 | 3.356 | 3.356 | 3.344 | 3.344 | 2,800 | -0.03(-0.93%) |
Jun 20, 2002 | 3.406 | 3.406 | 3.375 | 3.375 | 1,200 | -0.03(-0.92%) |
Jun 19, 2002 | 3.325 | 3.406 | 3.325 | 3.406 | 12,400 | +0.09(+2.83%) |
Jun 18, 2002 | 3.306 | 3.312 | 3.306 | 3.312 | 4,000 | +0.02(+0.76%) |
Jun 17, 2002 | 3.288 | 3.288 | 3.288 | 3.288 | 2,000 | -0.02(-0.75%) |
Jun 14, 2002 | 3.312 | 3.312 | 3.312 | 3.312 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.350 | 3.350 | 3.312 | 3.312 | 20,400 | -0.02(-0.75%) |
Jun 11, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 800 | -0.03(-0.93%) |
Jun 10, 2002 | 3.369 | 3.369 | 3.369 | 3.369 | 400 | +0.01(+0.37%) |
Jun 07, 2002 | 3.356 | 3.356 | 3.356 | 3.356 | 400 | -0.02(-0.56%) |
Jun 06, 2002 | 3.388 | 3.388 | 3.362 | 3.375 | 200,000 | -0.04(-1.10%) |