Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.890 | 3.189 | 2.750 | 3.000 | 180,600 | +0.11(+3.81%) |
Aug 29, 2002 | 2.550 | 3.040 | 2.500 | 2.890 | 34,300 | +0.29(+11.15%) |
Aug 28, 2002 | 2.850 | 2.850 | 2.560 | 2.600 | 19,700 | -0.32(-10.96%) |
Aug 27, 2002 | 2.950 | 3.040 | 2.800 | 2.920 | 43,500 | -0.03(-1.02%) |
Aug 26, 2002 | 2.500 | 2.960 | 2.400 | 2.950 | 22,200 | +0.35(+13.46%) |
Aug 23, 2002 | 2.590 | 2.800 | 2.381 | 2.600 | 27,100 | +0.00(+0.00%) |
Aug 22, 2002 | 2.430 | 2.640 | 2.350 | 2.600 | 46,900 | -0.03(-1.14%) |
Aug 21, 2002 | 2.860 | 3.020 | 2.490 | 2.630 | 58,071 | -0.22(-7.72%) |
Aug 20, 2002 | 3.090 | 3.200 | 2.850 | 2.850 | 8,300 | -0.05(-1.72%) |
Aug 16, 2002 | 3.090 | 3.540 | 2.810 | 2.900 | 43,000 | -0.20(-6.45%) |
Aug 15, 2002 | 3.350 | 3.450 | 2.900 | 3.100 | 90,000 | -0.17(-5.20%) |
Aug 14, 2002 | 3.540 | 3.590 | 3.000 | 3.270 | 57,900 | -0.04(-1.21%) |
Aug 13, 2002 | 3.290 | 3.590 | 3.290 | 3.310 | 121,900 | -0.08(-2.36%) |
Aug 12, 2002 | 3.501 | 3.501 | 3.250 | 3.390 | 18,800 | -0.16(-4.48%) |
Aug 07, 2002 | 3.500 | 3.740 | 3.301 | 3.549 | 51,496 | +0.05(+1.40%) |
Aug 06, 2002 | 3.510 | 4.000 | 3.400 | 3.500 | 55,250 | -0.20(-5.41%) |
Aug 05, 2002 | 3.790 | 3.950 | 3.500 | 3.700 | 53,500 | -0.35(-8.64%) |
Aug 02, 2002 | 3.860 | 4.150 | 3.860 | 4.050 | 39,200 | +0.04(+1.02%) |
Aug 01, 2002 | 3.950 | 4.050 | 3.490 | 4.009 | 85,400 | +0.01(+0.23%) |
Jul 31, 2002 | 4.000 | 4.200 | 3.760 | 4.000 | 30,900 | -0.10(-2.44%) |
Jul 30, 2002 | 3.950 | 4.100 | 3.470 | 4.100 | 69,500 | +0.01(+0.24%) |
Jul 29, 2002 | 3.510 | 4.310 | 3.400 | 4.090 | 67,398 | +0.28(+7.35%) |
Jul 26, 2002 | 3.380 | 3.810 | 3.340 | 3.810 | 43,250 | +0.22(+6.13%) |
Jul 25, 2002 | 4.440 | 4.440 | 3.070 | 3.590 | 262,400 | -0.81(-18.41%) |
Jul 24, 2002 | 4.310 | 4.490 | 4.150 | 4.400 | 30,000 | +0.12(+2.80%) |
Jul 23, 2002 | 4.910 | 4.989 | 4.250 | 4.280 | 35,200 | -0.63(-12.83%) |
Jul 22, 2002 | 5.549 | 5.549 | 4.530 | 4.910 | 41,400 | -0.40(-7.53%) |
Jul 19, 2002 | 5.540 | 5.910 | 5.100 | 5.310 | 114,000 | +0.21(+4.12%) |
Jul 17, 2002 | 5.050 | 5.110 | 4.750 | 5.100 | 46,500 | -0.70(-12.07%) |
Jul 12, 2002 | 5.490 | 5.950 | 5.360 | 5.800 | 32,600 | +0.50(+9.43%) |
Jul 11, 2002 | 5.660 | 5.660 | 5.280 | 5.300 | 22,400 | -0.38(-6.69%) |
Jul 10, 2002 | 5.740 | 5.980 | 5.550 | 5.680 | 29,900 | -0.31(-5.18%) |
Jul 09, 2002 | 6.240 | 6.240 | 5.990 | 5.990 | 22,500 | -0.25(-4.01%) |
Jul 08, 2002 | 5.970 | 6.450 | 5.750 | 6.240 | 47,300 | +0.27(+4.52%) |
Jul 05, 2002 | 5.960 | 6.300 | 5.780 | 5.970 | 15,100 | +0.06(+1.02%) |
Jul 04, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | -0.08(-1.34%) |
Jul 02, 2002 | 5.800 | 6.000 | 5.500 | 5.990 | 52,000 | -0.01(-0.17%) |
Jul 01, 2002 | 5.860 | 6.050 | 5.250 | 6.000 | 121,900 | +0.12(+2.04%) |
Jun 28, 2002 | 6.020 | 6.090 | 5.500 | 5.880 | 210,300 | -0.02(-0.34%) |
Jun 27, 2002 | 6.450 | 6.470 | 5.900 | 5.900 | 141,200 | -0.59(-9.09%) |
Jun 26, 2002 | 5.150 | 6.500 | 5.090 | 6.490 | 365,300 | +1.09(+20.19%) |
Jun 25, 2002 | 5.190 | 5.540 | 4.950 | 5.400 | 83,500 | +0.45(+9.09%) |
Jun 21, 2002 | 4.250 | 4.990 | 4.040 | 4.950 | 67,200 | +0.91(+22.52%) |
Jun 20, 2002 | 4.010 | 4.500 | 3.910 | 4.040 | 50,000 | -0.03(-0.74%) |
Jun 19, 2002 | 4.390 | 4.640 | 4.070 | 4.070 | 44,600 | -0.49(-10.75%) |
Jun 18, 2002 | 4.450 | 4.700 | 4.400 | 4.560 | 32,400 | +0.12(+2.70%) |
Jun 17, 2002 | 4.210 | 4.500 | 4.145 | 4.440 | 38,900 | +0.09(+2.07%) |
Jun 14, 2002 | 3.980 | 4.350 | 3.880 | 4.350 | 29,000 | +0.05(+1.16%) |
Jun 12, 2002 | 4.070 | 4.500 | 3.950 | 4.300 | 140,100 | +0.18(+4.37%) |
Jun 11, 2002 | 5.270 | 5.300 | 4.080 | 4.120 | 67,000 | -1.04(-20.16%) |
Jun 10, 2002 | 5.040 | 5.440 | 5.040 | 5.160 | 190,600 | +0.16(+3.20%) |
Jun 07, 2002 | 5.550 | 5.600 | 4.520 | 5.000 | 81,900 | -0.60(-10.71%) |
Jun 06, 2002 | 6.200 | 6.200 | 5.530 | 5.600 | 804,700 | -0.58(-9.39%) |