Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 4.100 | 4.130 | 3.950 | 3.950 | 232,900 | -0.17(-4.13%) |
Aug 29, 2002 | 4.040 | 4.200 | 3.810 | 4.120 | 507,055 | +0.05(+1.23%) |
Aug 28, 2002 | 4.570 | 4.920 | 3.920 | 4.070 | 1,205,071 | -0.60(-12.85%) |
Aug 27, 2002 | 4.750 | 4.750 | 4.350 | 4.670 | 599,109 | -0.07(-1.48%) |
Aug 26, 2002 | 4.750 | 4.760 | 4.400 | 4.740 | 352,200 | +0.20(+4.41%) |
Aug 23, 2002 | 4.930 | 4.930 | 4.450 | 4.540 | 734,520 | -0.29(-6.00%) |
Aug 22, 2002 | 5.000 | 5.050 | 4.800 | 4.830 | 636,300 | -0.14(-2.82%) |
Aug 21, 2002 | 5.060 | 5.200 | 4.700 | 4.970 | 1,114,400 | -0.07(-1.39%) |
Aug 20, 2002 | 4.940 | 5.150 | 4.730 | 5.040 | 459,700 | +0.34(+7.23%) |
Aug 16, 2002 | 4.070 | 4.730 | 4.040 | 4.700 | 612,420 | +0.60(+14.63%) |
Aug 15, 2002 | 3.960 | 4.290 | 3.900 | 4.100 | 755,500 | +0.13(+3.27%) |
Aug 14, 2002 | 3.550 | 3.970 | 3.540 | 3.970 | 473,120 | +0.37(+10.28%) |
Aug 13, 2002 | 3.750 | 3.900 | 3.550 | 3.600 | 589,547 | -0.16(-4.26%) |
Aug 12, 2002 | 3.880 | 4.030 | 3.720 | 3.760 | 615,400 | -0.05(-1.31%) |
Aug 07, 2002 | 4.080 | 4.250 | 3.591 | 3.810 | 2,125,200 | +0.16(+4.38%) |
Aug 06, 2002 | 3.810 | 4.150 | 3.471 | 3.650 | 2,300,100 | +0.21(+6.10%) |
Aug 05, 2002 | 5.000 | 5.000 | 3.440 | 3.440 | 3,268,900 | -2.28(-39.86%) |
Aug 01, 2002 | 5.930 | 6.200 | 5.600 | 5.720 | 638,042 | -0.23(-3.87%) |
Jul 31, 2002 | 6.140 | 6.150 | 5.820 | 5.950 | 711,100 | -0.24(-3.88%) |
Jul 30, 2002 | 6.100 | 6.420 | 5.910 | 6.190 | 787,000 | +0.23(+3.86%) |
Jul 29, 2002 | 5.800 | 6.350 | 5.740 | 5.960 | 949,454 | +0.34(+6.05%) |
Jul 26, 2002 | 5.660 | 5.689 | 5.210 | 5.620 | 896,500 | +0.43(+8.29%) |
Jul 25, 2002 | 5.980 | 6.110 | 5.050 | 5.190 | 1,332,673 | -0.95(-15.47%) |
Jul 24, 2002 | 5.940 | 6.550 | 5.600 | 6.140 | 1,937,000 | +0.12(+1.99%) |
Jul 23, 2002 | 7.190 | 7.750 | 5.750 | 6.020 | 1,983,135 | -1.24(-17.08%) |
Jul 22, 2002 | 7.750 | 7.990 | 7.230 | 7.260 | 1,028,463 | -0.50(-6.44%) |
Jul 19, 2002 | 7.700 | 8.050 | 7.510 | 7.760 | 608,800 | -0.19(-2.39%) |
Jul 17, 2002 | 8.170 | 8.470 | 7.600 | 7.950 | 771,300 | +0.30(+3.92%) |
Jul 12, 2002 | 7.990 | 8.220 | 7.520 | 7.650 | 830,700 | -0.16(-2.05%) |
Jul 11, 2002 | 7.300 | 7.820 | 7.080 | 7.810 | 1,053,900 | +0.46(+6.26%) |
Jul 10, 2002 | 7.700 | 7.790 | 7.190 | 7.350 | 1,076,100 | -0.16(-2.13%) |
Jul 09, 2002 | 7.810 | 7.900 | 7.300 | 7.510 | 704,100 | -0.30(-3.84%) |
Jul 08, 2002 | 8.040 | 8.040 | 7.810 | 7.810 | 951,400 | -0.23(-2.86%) |
Jul 05, 2002 | 7.690 | 8.280 | 7.690 | 8.040 | 792,100 | +0.46(+6.07%) |
Jul 04, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,444,700 | +0.00(+0.00%) |
Jul 03, 2002 | 7.100 | 7.640 | 6.830 | 7.580 | 1,443,400 | +0.41(+5.72%) |
Jul 02, 2002 | 6.530 | 7.500 | 6.410 | 7.170 | 2,377,100 | +0.60(+9.13%) |
Jul 01, 2002 | 7.410 | 7.410 | 6.540 | 6.570 | 970,100 | -0.92(-12.28%) |
Jun 28, 2002 | 6.980 | 7.660 | 6.750 | 7.490 | 3,599,700 | +0.70(+10.31%) |
Jun 27, 2002 | 6.240 | 6.800 | 6.000 | 6.790 | 1,138,000 | +0.68(+11.13%) |
Jun 26, 2002 | 5.000 | 6.590 | 5.000 | 6.110 | 2,603,900 | -0.43(-6.57%) |
Jun 25, 2002 | 6.700 | 6.900 | 6.350 | 6.540 | 2,070,000 | +1.21(+22.70%) |
Jun 21, 2002 | 6.020 | 6.220 | 5.400 | 5.330 | 3,587,500 | -0.72(-11.90%) |
Jun 20, 2002 | 6.300 | 6.380 | 5.980 | 6.050 | 1,182,200 | -0.08(-1.31%) |
Jun 19, 2002 | 6.630 | 6.630 | 6.080 | 6.130 | 1,618,900 | -0.89(-12.68%) |
Jun 18, 2002 | 7.000 | 7.450 | 6.850 | 7.020 | 1,628,600 | +0.04(+0.57%) |
Jun 17, 2002 | 7.025 | 7.030 | 6.450 | 6.980 | 2,206,800 | +0.00(+0.00%) |
Jun 14, 2002 | 7.250 | 7.600 | 6.810 | 6.980 | 4,906,700 | -2.12(-23.30%) |
Jun 11, 2002 | 9.130 | 9.630 | 8.980 | 9.100 | 1,779,900 | +0.12(+1.34%) |
Jun 10, 2002 | 10.00 | 10.00 | 8.850 | 8.980 | 1,206,300 | -0.69(-7.14%) |
Jun 07, 2002 | 9.180 | 9.940 | 8.550 | 9.670 | 1,866,900 | +0.25(+2.65%) |
Jun 06, 2002 | 10.00 | 10.00 | 9.390 | 9.420 | 1,254,500 | -0.67(-6.64%) |