Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.749 | 3.940 | 3.340 | 3.360 | 21,909 | -0.31(-8.45%) |
Aug 29, 2002 | 3.940 | 3.940 | 3.390 | 3.670 | 30,700 | -0.08(-2.13%) |
Aug 28, 2002 | 4.300 | 4.610 | 3.740 | 3.750 | 67,000 | -0.60(-13.79%) |
Aug 27, 2002 | 4.670 | 4.749 | 4.140 | 4.350 | 79,100 | +0.05(+1.16%) |
Aug 26, 2002 | 3.740 | 4.690 | 3.740 | 4.300 | 120,670 | +0.60(+16.22%) |
Aug 23, 2002 | 2.520 | 3.700 | 2.520 | 3.700 | 135,160 | +1.00(+37.04%) |
Aug 22, 2002 | 2.790 | 2.790 | 2.500 | 2.700 | 20,204 | +0.05(+1.89%) |
Aug 21, 2002 | 2.600 | 2.700 | 2.540 | 2.650 | 22,100 | +0.00(+0.00%) |
Aug 20, 2002 | 2.900 | 2.900 | 2.600 | 2.650 | 29,700 | -0.25(-8.62%) |
Aug 16, 2002 | 2.910 | 3.150 | 2.820 | 2.900 | 17,000 | -0.15(-4.92%) |
Aug 15, 2002 | 3.340 | 3.380 | 3.050 | 3.050 | 46,900 | -0.05(-1.61%) |
Aug 14, 2002 | 3.400 | 3.440 | 2.950 | 3.100 | 26,700 | +0.10(+3.33%) |
Aug 13, 2002 | 3.670 | 3.670 | 3.000 | 3.000 | 25,200 | -0.67(-18.26%) |
Aug 12, 2002 | 3.450 | 3.670 | 3.250 | 3.670 | 18,400 | -0.20(-5.14%) |
Aug 07, 2002 | 3.750 | 3.870 | 3.570 | 3.869 | 8,000 | +0.22(+6.00%) |
Aug 06, 2002 | 3.620 | 3.800 | 3.540 | 3.650 | 18,300 | +0.03(+0.83%) |
Aug 05, 2002 | 3.600 | 3.860 | 3.560 | 3.620 | 112,200 | -0.02(-0.55%) |
Aug 02, 2002 | 3.630 | 3.940 | 3.600 | 3.640 | 13,400 | -0.01(-0.27%) |
Aug 01, 2002 | 3.800 | 3.959 | 3.600 | 3.650 | 8,400 | -0.20(-5.19%) |
Jul 31, 2002 | 3.780 | 3.970 | 3.780 | 3.850 | 24,200 | -0.15(-3.75%) |
Jul 30, 2002 | 3.980 | 4.100 | 3.600 | 4.000 | 34,000 | -0.04(-0.99%) |
Jul 29, 2002 | 4.000 | 4.300 | 3.950 | 4.040 | 24,700 | +0.24(+6.32%) |
Jul 26, 2002 | 3.500 | 4.190 | 3.500 | 3.800 | 27,700 | -0.06(-1.55%) |
Jul 25, 2002 | 3.870 | 4.010 | 3.461 | 3.860 | 1,820,000 | -0.12(-3.02%) |
Jul 24, 2002 | 3.300 | 3.980 | 3.160 | 3.980 | 48,800 | +0.47(+13.39%) |
Jul 23, 2002 | 3.690 | 3.690 | 3.260 | 3.510 | 317,300 | -0.19(-5.14%) |
Jul 22, 2002 | 3.170 | 3.700 | 3.170 | 3.700 | 25,200 | +0.39(+11.78%) |
Jul 19, 2002 | 4.100 | 4.200 | 3.100 | 3.310 | 65,200 | -0.99(-23.02%) |
Jul 17, 2002 | 4.600 | 4.870 | 3.980 | 4.300 | 45,900 | -0.90(-17.31%) |
Jul 12, 2002 | 4.900 | 5.480 | 4.870 | 5.200 | 16,200 | +0.21(+4.21%) |
Jul 11, 2002 | 4.601 | 5.030 | 4.600 | 4.990 | 15,400 | +0.38(+8.24%) |
Jul 10, 2002 | 5.550 | 5.800 | 4.610 | 4.610 | 104,400 | -1.08(-18.98%) |
Jul 09, 2002 | 5.450 | 5.690 | 5.450 | 5.690 | 15,200 | +0.24(+4.40%) |
Jul 08, 2002 | 5.410 | 5.450 | 5.410 | 5.450 | 53,000 | -0.34(-5.87%) |
Jul 05, 2002 | 5.840 | 5.870 | 5.711 | 5.790 | 23,500 | +0.05(+0.87%) |
Jul 04, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.640 | 5.850 | 5.260 | 5.740 | 25,200 | -0.01(-0.17%) |
Jul 02, 2002 | 5.700 | 6.200 | 5.521 | 5.750 | 48,400 | -0.40(-6.50%) |
Jul 01, 2002 | 6.750 | 6.750 | 6.150 | 6.150 | 75,400 | -0.67(-9.82%) |
Jun 28, 2002 | 5.231 | 7.020 | 5.231 | 6.820 | 262,400 | +1.07(+18.61%) |
Jun 27, 2002 | 5.410 | 5.800 | 4.850 | 5.750 | 43,700 | +0.32(+5.89%) |
Jun 26, 2002 | 4.440 | 5.900 | 4.360 | 5.430 | 38,600 | +0.93(+20.67%) |
Jun 25, 2002 | 4.560 | 4.610 | 4.490 | 4.500 | 33,600 | -0.62(-12.11%) |
Jun 21, 2002 | 5.140 | 5.190 | 4.940 | 5.120 | 112,500 | +0.42(+8.94%) |
Jun 20, 2002 | 4.610 | 5.040 | 4.520 | 4.700 | 43,500 | +0.18(+3.98%) |
Jun 19, 2002 | 4.510 | 4.750 | 4.510 | 4.520 | 52,500 | +0.00(+0.00%) |
Jun 18, 2002 | 4.720 | 4.880 | 4.520 | 4.520 | 180,200 | -0.21(-4.44%) |
Jun 17, 2002 | 4.870 | 5.100 | 4.710 | 4.730 | 43,600 | +0.00(+0.00%) |
Jun 14, 2002 | 4.010 | 4.730 | 4.010 | 4.730 | 137,700 | +0.67(+16.50%) |
Jun 12, 2002 | 4.190 | 4.440 | 4.000 | 4.060 | 63,100 | -0.10(-2.40%) |
Jun 11, 2002 | 4.290 | 4.500 | 4.010 | 4.160 | 91,300 | +0.10(+2.46%) |
Jun 10, 2002 | 5.000 | 5.010 | 4.060 | 4.060 | 229,500 | -2.54(-38.48%) |
Jun 06, 2002 | 7.140 | 7.140 | 6.440 | 6.600 | 48,900 | -0.40(-5.71%) |