Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.049 | 3.060 | 2.923 | 2.989 | 13,600 | -0.02(-0.70%) |
Aug 29, 2002 | 2.810 | 3.010 | 2.805 | 3.010 | 35,000 | +0.22(+7.85%) |
Aug 28, 2002 | 2.780 | 2.840 | 2.700 | 2.791 | 7,100 | -0.06(-2.07%) |
Aug 27, 2002 | 2.811 | 2.850 | 2.740 | 2.850 | 4,400 | +0.02(+0.53%) |
Aug 26, 2002 | 2.900 | 2.900 | 2.800 | 2.835 | 5,700 | -0.06(-1.90%) |
Aug 23, 2002 | 3.000 | 3.040 | 2.700 | 2.890 | 14,100 | +0.04(+1.40%) |
Aug 22, 2002 | 2.310 | 2.850 | 2.310 | 2.850 | 21,100 | +0.41(+16.80%) |
Aug 21, 2002 | 2.570 | 2.590 | 2.440 | 2.440 | 3,600 | -0.20(-7.58%) |
Aug 20, 2002 | 2.629 | 2.640 | 2.540 | 2.640 | 6,650 | -0.01(-0.38%) |
Aug 16, 2002 | 2.650 | 2.650 | 2.620 | 2.650 | 13,000 | +0.00(+0.00%) |
Aug 15, 2002 | 2.500 | 2.670 | 2.500 | 2.650 | 1,080,000 | +0.15(+6.00%) |
Aug 14, 2002 | 2.680 | 2.680 | 2.461 | 2.500 | 4,600 | -0.05(-2.00%) |
Aug 13, 2002 | 2.670 | 2.699 | 2.550 | 2.551 | 5,900 | -0.10(-3.74%) |
Aug 12, 2002 | 2.550 | 2.700 | 2.550 | 2.650 | 23,810 | +0.15(+6.00%) |
Aug 07, 2002 | 2.500 | 2.609 | 2.500 | 2.500 | 22,100 | -0.05(-1.92%) |
Aug 06, 2002 | 2.500 | 2.550 | 2.500 | 2.549 | 17,600 | -0.01(-0.39%) |
Aug 05, 2002 | 2.630 | 2.630 | 2.500 | 2.559 | 4,600 | -0.07(-2.70%) |
Aug 02, 2002 | 2.650 | 2.650 | 2.629 | 2.630 | 700 | -0.07(-2.59%) |
Aug 01, 2002 | 2.719 | 2.780 | 2.590 | 2.700 | 20,600 | +0.15(+5.88%) |
Jul 31, 2002 | 2.650 | 2.710 | 2.500 | 2.550 | 17,600 | -0.19(-6.93%) |
Jul 30, 2002 | 2.600 | 2.760 | 2.490 | 2.740 | 17,900 | +0.18(+7.03%) |
Jul 29, 2002 | 2.850 | 2.850 | 2.420 | 2.560 | 6,100 | -0.04(-1.54%) |
Jul 26, 2002 | 2.580 | 2.710 | 2.350 | 2.600 | 97,590 | +0.37(+16.59%) |
Jul 25, 2002 | 3.350 | 3.350 | 2.230 | 2.230 | 420,770 | -0.96(-30.09%) |
Jul 23, 2002 | 3.210 | 3.269 | 3.050 | 3.190 | 7,800 | -0.14(-4.20%) |
Jul 22, 2002 | 3.500 | 3.550 | 3.210 | 3.330 | 8,900 | -0.17(-4.86%) |
Jul 19, 2002 | 3.420 | 3.500 | 3.420 | 3.500 | 6,200 | -0.20(-5.41%) |
Jul 17, 2002 | 3.700 | 3.750 | 3.540 | 3.700 | 17,200 | +0.04(+1.09%) |
Jul 12, 2002 | 3.550 | 3.890 | 3.480 | 3.660 | 24,700 | +0.07(+1.95%) |
Jul 11, 2002 | 3.690 | 3.750 | 3.550 | 3.590 | 21,500 | -0.16(-4.27%) |
Jul 10, 2002 | 3.839 | 3.880 | 3.750 | 3.750 | 13,500 | -0.10(-2.60%) |
Jul 09, 2002 | 3.750 | 3.890 | 3.740 | 3.850 | 40,300 | +0.10(+2.67%) |
Jul 08, 2002 | 3.740 | 3.750 | 3.740 | 3.750 | 6,700 | +0.01(+0.27%) |
Jul 05, 2002 | 3.410 | 3.740 | 3.410 | 3.740 | 8,700 | +0.45(+13.68%) |
Jul 04, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | -0.01(-0.27%) |
Jul 02, 2002 | 3.300 | 3.440 | 3.250 | 3.299 | 59,000 | -0.26(-7.31%) |
Jul 01, 2002 | 3.400 | 3.560 | 3.400 | 3.559 | 3,500 | +0.19(+5.61%) |
Jun 28, 2002 | 3.140 | 3.550 | 3.140 | 3.370 | 22,400 | +0.16(+4.98%) |
Jun 27, 2002 | 3.110 | 3.300 | 3.090 | 3.210 | 18,700 | +0.19(+6.29%) |
Jun 26, 2002 | 3.010 | 3.250 | 2.900 | 3.020 | 18,800 | -0.11(-3.51%) |
Jun 25, 2002 | 3.900 | 3.940 | 2.900 | 3.130 | 111,100 | -0.87(-21.75%) |
Jun 21, 2002 | 3.900 | 4.090 | 3.850 | 4.000 | 47,600 | +0.06(+1.52%) |
Jun 20, 2002 | 4.010 | 4.130 | 3.920 | 3.940 | 37,900 | -0.16(-3.90%) |
Jun 19, 2002 | 4.300 | 4.380 | 4.100 | 4.100 | 10,700 | -0.19(-4.43%) |
Jun 18, 2002 | 4.370 | 4.480 | 4.290 | 4.290 | 3,300 | -0.04(-0.92%) |
Jun 17, 2002 | 4.160 | 4.490 | 4.100 | 4.330 | 10,400 | +0.13(+3.07%) |
Jun 14, 2002 | 4.490 | 4.490 | 4.000 | 4.201 | 32,000 | -0.29(-6.44%) |
Jun 12, 2002 | 4.600 | 4.610 | 4.451 | 4.490 | 29,300 | -0.20(-4.26%) |
Jun 11, 2002 | 4.830 | 4.950 | 4.620 | 4.690 | 42,000 | +0.19(+4.22%) |
Jun 10, 2002 | 4.570 | 4.820 | 4.500 | 4.500 | 48,600 | -0.07(-1.53%) |
Jun 07, 2002 | 4.510 | 4.690 | 4.300 | 4.570 | 17,100 | +0.02(+0.44%) |
Jun 06, 2002 | 4.370 | 4.830 | 4.100 | 4.550 | 151,200 | +0.27(+6.31%) |