Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.900 | 2.900 | 2.740 | 2.839 | 4,800 | -0.06(-2.10%) |
Aug 29, 2002 | 2.910 | 2.920 | 2.770 | 2.900 | 15,100 | -0.02(-0.68%) |
Aug 28, 2002 | 2.790 | 3.000 | 2.790 | 2.920 | 24,700 | +0.07(+2.46%) |
Aug 27, 2002 | 2.700 | 2.919 | 2.640 | 2.850 | 67,600 | +0.17(+6.34%) |
Aug 26, 2002 | 2.810 | 2.810 | 2.630 | 2.680 | 10,300 | -0.09(-3.25%) |
Aug 23, 2002 | 2.610 | 2.810 | 2.580 | 2.770 | 14,600 | +0.07(+2.59%) |
Aug 22, 2002 | 2.780 | 2.800 | 2.600 | 2.700 | 24,900 | -0.09(-3.23%) |
Aug 21, 2002 | 2.650 | 2.790 | 2.650 | 2.790 | 44,400 | +0.15(+5.68%) |
Aug 20, 2002 | 2.650 | 2.660 | 2.591 | 2.640 | 4,400 | -0.14(-5.04%) |
Aug 16, 2002 | 2.781 | 2.790 | 2.780 | 2.780 | 6,200 | -0.11(-3.81%) |
Aug 15, 2002 | 2.970 | 2.970 | 2.790 | 2.890 | 2,420,000 | -0.10(-3.34%) |
Aug 14, 2002 | 3.090 | 3.100 | 2.960 | 2.990 | 39,200 | +0.00(+0.00%) |
Aug 13, 2002 | 3.200 | 3.210 | 2.910 | 2.990 | 50,000 | -0.08(-2.61%) |
Aug 12, 2002 | 3.000 | 3.070 | 3.000 | 3.070 | 36,500 | +0.37(+13.70%) |
Aug 07, 2002 | 2.700 | 2.730 | 2.450 | 2.700 | 37,400 | +0.00(+0.00%) |
Aug 06, 2002 | 2.280 | 2.700 | 2.260 | 2.700 | 4,710,000 | +0.30(+12.50%) |
Aug 05, 2002 | 2.550 | 2.550 | 2.250 | 2.400 | 750,000 | -0.08(-3.23%) |
Aug 02, 2002 | 2.510 | 2.510 | 2.310 | 2.480 | 31,100 | -0.06(-2.36%) |
Aug 01, 2002 | 2.650 | 2.650 | 2.500 | 2.540 | 2,800 | -0.17(-6.27%) |
Jul 31, 2002 | 2.590 | 2.710 | 2.590 | 2.710 | 700 | +0.11(+4.23%) |
Jul 30, 2002 | 2.551 | 2.730 | 2.551 | 2.600 | 19,000 | -0.10(-3.70%) |
Jul 29, 2002 | 2.400 | 2.700 | 2.400 | 2.700 | 91,000 | +0.23(+9.31%) |
Jul 26, 2002 | 2.470 | 2.470 | 2.350 | 2.470 | 24,500 | -0.08(-3.14%) |
Jul 25, 2002 | 2.600 | 2.600 | 2.400 | 2.550 | 47,800 | -0.05(-1.92%) |
Jul 24, 2002 | 2.600 | 2.650 | 2.450 | 2.600 | 51,900 | -0.01(-0.38%) |
Jul 23, 2002 | 2.500 | 2.610 | 2.450 | 2.610 | 44,000 | +0.10(+3.98%) |
Jul 22, 2002 | 2.560 | 2.640 | 2.490 | 2.510 | 29,200 | -0.19(-7.04%) |
Jul 19, 2002 | 2.650 | 2.700 | 2.610 | 2.700 | 12,500 | +0.01(+0.37%) |
Jul 17, 2002 | 2.280 | 2.690 | 2.280 | 2.690 | 108,800 | -0.05(-1.82%) |
Jul 12, 2002 | 2.770 | 2.850 | 2.700 | 2.740 | 31,000 | -0.03(-1.08%) |
Jul 11, 2002 | 2.750 | 2.800 | 2.700 | 2.770 | 44,600 | +0.02(+0.73%) |
Jul 10, 2002 | 2.930 | 2.930 | 2.700 | 2.750 | 20,300 | -0.16(-5.50%) |
Jul 09, 2002 | 2.780 | 2.910 | 2.780 | 2.910 | 23,200 | +0.13(+4.68%) |
Jul 08, 2002 | 2.790 | 2.790 | 2.780 | 2.780 | 8,700 | -0.01(-0.36%) |
Jul 05, 2002 | 2.620 | 2.790 | 2.620 | 2.790 | 5,300 | +0.11(+4.10%) |
Jul 04, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | +0.00(+0.00%) |
Jul 03, 2002 | 2.750 | 2.750 | 2.540 | 2.680 | 28,400 | -0.10(-3.60%) |
Jul 02, 2002 | 2.750 | 2.820 | 2.730 | 2.780 | 36,900 | +0.03(+1.09%) |
Jul 01, 2002 | 2.720 | 2.840 | 2.710 | 2.750 | 40,500 | +0.10(+3.77%) |
Jun 28, 2002 | 2.580 | 2.670 | 2.500 | 2.650 | 45,700 | +0.07(+2.71%) |
Jun 27, 2002 | 2.550 | 2.580 | 2.440 | 2.580 | 60,800 | -0.06(-2.27%) |
Jun 26, 2002 | 2.601 | 2.640 | 2.500 | 2.640 | 35,500 | -0.04(-1.46%) |
Jun 25, 2002 | 2.700 | 2.700 | 2.600 | 2.679 | 15,300 | -0.05(-1.87%) |
Jun 21, 2002 | 2.790 | 2.790 | 2.680 | 2.730 | 10,600 | +0.05(+1.87%) |
Jun 20, 2002 | 2.810 | 2.830 | 2.650 | 2.680 | 12,400 | -0.22(-7.59%) |
Jun 19, 2002 | 2.800 | 2.900 | 2.800 | 2.900 | 7,900 | +0.05(+1.75%) |
Jun 18, 2002 | 2.690 | 2.850 | 2.690 | 2.850 | 15,200 | +0.16(+5.95%) |
Jun 17, 2002 | 2.680 | 2.690 | 2.580 | 2.690 | 11,200 | +0.01(+0.37%) |
Jun 14, 2002 | 2.700 | 2.700 | 2.520 | 2.680 | 60,500 | -0.10(-3.60%) |
Jun 12, 2002 | 2.800 | 2.860 | 2.730 | 2.780 | 23,700 | -0.07(-2.46%) |
Jun 11, 2002 | 2.800 | 2.900 | 2.800 | 2.850 | 25,900 | +0.03(+1.06%) |
Jun 10, 2002 | 2.920 | 2.960 | 2.800 | 2.820 | 51,100 | -0.18(-6.00%) |
Jun 07, 2002 | 2.850 | 3.000 | 2.850 | 3.000 | 34,000 | +0.03(+1.01%) |
Jun 06, 2002 | 3.000 | 3.000 | 2.800 | 2.970 | 45,100 | +0.02(+0.68%) |