Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.850 | 5.000 | 4.520 | 5.000 | 31,900 | +0.15(+3.09%) |
Aug 29, 2002 | 5.140 | 5.240 | 4.440 | 4.850 | 84,300 | -0.20(-3.96%) |
Aug 28, 2002 | 4.940 | 5.050 | 4.940 | 5.050 | 20,500 | +0.15(+3.06%) |
Aug 27, 2002 | 5.000 | 5.000 | 4.900 | 4.900 | 1,300 | -0.10(-2.00%) |
Aug 26, 2002 | 5.100 | 5.100 | 5.000 | 5.000 | 7,200 | -0.07(-1.38%) |
Aug 23, 2002 | 4.840 | 5.130 | 4.840 | 5.070 | 49,594 | +0.07(+1.40%) |
Aug 22, 2002 | 4.800 | 5.000 | 4.800 | 5.000 | 7,100 | +0.00(+0.00%) |
Aug 21, 2002 | 5.000 | 5.000 | 4.760 | 5.000 | 3,300 | +0.00(+0.00%) |
Aug 20, 2002 | 4.690 | 5.000 | 4.690 | 5.000 | 4,200 | +0.00(+0.00%) |
Aug 16, 2002 | 4.510 | 5.000 | 4.500 | 5.000 | 10,500 | +0.00(+0.00%) |
Aug 15, 2002 | 4.740 | 5.000 | 4.620 | 5.000 | 8,900 | +0.26(+5.49%) |
Aug 14, 2002 | 4.700 | 4.800 | 4.410 | 4.740 | 22,400 | -0.06(-1.25%) |
Aug 13, 2002 | 4.750 | 4.800 | 4.700 | 4.800 | 4,900 | +0.02(+0.42%) |
Aug 12, 2002 | 4.550 | 4.800 | 4.550 | 4.780 | 4,300 | +0.08(+1.70%) |
Aug 07, 2002 | 4.850 | 4.850 | 4.430 | 4.700 | 4,600 | -0.08(-1.67%) |
Aug 06, 2002 | 4.622 | 4.850 | 4.620 | 4.780 | 19,900 | -0.02(-0.42%) |
Aug 05, 2002 | 4.950 | 4.950 | 4.500 | 4.800 | 190,000 | -0.05(-1.03%) |
Aug 02, 2002 | 4.950 | 4.950 | 4.750 | 4.850 | 290,000 | +0.00(+0.00%) |
Aug 01, 2002 | 5.000 | 5.040 | 4.750 | 4.850 | 19,300 | -0.16(-3.19%) |
Jul 31, 2002 | 4.630 | 5.020 | 4.600 | 5.010 | 21,300 | +0.54(+12.08%) |
Jul 30, 2002 | 4.250 | 4.470 | 4.250 | 4.470 | 5,200 | +0.22(+5.18%) |
Jul 29, 2002 | 3.690 | 4.360 | 3.690 | 4.250 | 15,800 | +0.56(+15.18%) |
Jul 26, 2002 | 3.690 | 3.690 | 3.690 | 3.690 | 3,300 | +0.00(+0.00%) |
Jul 25, 2002 | 3.700 | 3.700 | 3.500 | 3.690 | 750,000 | -0.06(-1.60%) |
Jul 24, 2002 | 3.840 | 3.840 | 3.430 | 3.750 | 15,600 | +0.05(+1.35%) |
Jul 23, 2002 | 3.600 | 4.000 | 3.600 | 3.700 | 42,700 | +0.10(+2.78%) |
Jul 22, 2002 | 4.150 | 4.150 | 3.420 | 3.600 | 61,715 | -0.60(-14.27%) |
Jul 19, 2002 | 4.130 | 4.400 | 4.100 | 4.199 | 24,100 | +0.20(+4.97%) |
Jul 17, 2002 | 5.380 | 5.380 | 3.650 | 4.000 | 90,000 | -1.70(-29.82%) |
Jul 11, 2002 | 5.780 | 5.800 | 5.500 | 5.700 | 14,400 | -0.12(-2.06%) |
Jul 10, 2002 | 5.710 | 6.000 | 5.690 | 5.820 | 20,000 | +0.00(+0.00%) |
Jul 09, 2002 | 5.800 | 5.820 | 5.800 | 5.820 | 7,000 | +0.02(+0.34%) |
Jul 08, 2002 | 5.450 | 5.800 | 5.450 | 5.800 | 33,900 | +0.35(+6.42%) |
Jul 05, 2002 | 5.481 | 5.530 | 5.450 | 5.450 | 4,000 | -0.05(-0.91%) |
Jul 04, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 03, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 02, 2002 | 5.990 | 5.990 | 5.370 | 5.500 | 17,500 | -0.50(-8.33%) |
Jul 01, 2002 | 5.800 | 6.230 | 5.050 | 6.000 | 31,000 | -0.20(-3.23%) |
Jun 28, 2002 | 5.560 | 6.200 | 5.560 | 6.200 | 23,500 | +0.65(+11.71%) |
Jun 27, 2002 | 5.850 | 5.900 | 5.550 | 5.550 | 6,500 | -0.15(-2.63%) |
Jun 26, 2002 | 5.520 | 5.761 | 5.510 | 5.700 | 14,100 | -0.15(-2.56%) |
Jun 25, 2002 | 5.600 | 5.900 | 5.500 | 5.850 | 16,100 | +0.66(+12.72%) |
Jun 21, 2002 | 5.000 | 5.250 | 5.000 | 5.190 | 13,800 | -0.03(-0.56%) |
Jun 20, 2002 | 5.320 | 5.320 | 4.800 | 5.219 | 5,100 | -0.08(-1.51%) |
Jun 19, 2002 | 5.140 | 5.420 | 4.910 | 5.299 | 18,100 | +0.13(+2.50%) |
Jun 18, 2002 | 5.370 | 5.370 | 5.170 | 5.170 | 2,000 | -0.19(-3.54%) |
Jun 17, 2002 | 5.390 | 5.700 | 4.850 | 5.360 | 57,700 | -0.10(-1.83%) |
Jun 14, 2002 | 5.330 | 5.650 | 5.130 | 5.460 | 10,400 | -0.03(-0.55%) |
Jun 12, 2002 | 5.500 | 5.500 | 5.350 | 5.490 | 5,100 | +0.04(+0.73%) |
Jun 11, 2002 | 5.390 | 5.490 | 5.390 | 5.450 | 30,400 | +0.00(+0.00%) |
Jun 10, 2002 | 5.620 | 5.850 | 5.440 | 5.450 | 76,900 | -0.23(-4.05%) |
Jun 07, 2002 | 6.210 | 6.530 | 5.680 | 5.680 | 45,500 | -0.68(-10.69%) |
Jun 06, 2002 | 6.190 | 6.360 | 6.000 | 6.360 | 18,900 | -0.04(-0.63%) |