Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.471 | 3.540 | 3.460 | 3.460 | 9,000 | +0.00(+0.00%) |
Aug 29, 2002 | 3.460 | 3.520 | 3.460 | 3.460 | 15,400 | -0.05(-1.42%) |
Aug 28, 2002 | 3.619 | 3.620 | 3.460 | 3.510 | 27,800 | -0.07(-1.96%) |
Aug 27, 2002 | 3.859 | 3.859 | 3.560 | 3.580 | 36,888 | -0.07(-1.92%) |
Aug 26, 2002 | 3.801 | 3.801 | 3.560 | 3.650 | 34,890 | -0.11(-2.93%) |
Aug 23, 2002 | 3.989 | 4.000 | 3.660 | 3.760 | 4,730,000 | -0.17(-4.33%) |
Aug 22, 2002 | 3.810 | 4.000 | 3.760 | 3.930 | 37,000 | +0.13(+3.42%) |
Aug 21, 2002 | 3.860 | 3.900 | 3.760 | 3.800 | 19,200 | -0.15(-3.80%) |
Aug 20, 2002 | 3.980 | 3.990 | 3.800 | 3.950 | 66,983 | -0.01(-0.25%) |
Aug 16, 2002 | 3.860 | 4.040 | 3.860 | 3.960 | 37,500 | +0.08(+2.06%) |
Aug 15, 2002 | 4.020 | 4.020 | 3.860 | 3.880 | 51,440 | -0.12(-3.00%) |
Aug 14, 2002 | 4.080 | 4.140 | 4.000 | 4.000 | 45,600 | -0.12(-2.91%) |
Aug 13, 2002 | 4.110 | 4.150 | 4.000 | 4.120 | 64,100 | +0.01(+0.24%) |
Aug 12, 2002 | 4.100 | 4.260 | 4.080 | 4.110 | 14,850 | -0.19(-4.42%) |
Aug 07, 2002 | 4.280 | 4.480 | 4.280 | 4.300 | 29,100 | -0.15(-3.35%) |
Aug 06, 2002 | 4.280 | 4.449 | 4.280 | 4.449 | 24,530 | +0.05(+1.11%) |
Aug 05, 2002 | 4.290 | 4.480 | 4.280 | 4.400 | 23,000 | +0.12(+2.80%) |
Aug 02, 2002 | 4.280 | 4.670 | 4.280 | 4.280 | 35,500 | -0.00(-0.02%) |
Aug 01, 2002 | 4.380 | 4.700 | 4.280 | 4.281 | 63,900 | -0.15(-3.36%) |
Jul 31, 2002 | 4.400 | 4.550 | 4.300 | 4.430 | 14,800 | -0.08(-1.77%) |
Jul 30, 2002 | 4.800 | 4.800 | 4.330 | 4.510 | 32,100 | -0.28(-5.85%) |
Jul 29, 2002 | 4.510 | 4.820 | 4.390 | 4.790 | 13,600 | +0.44(+10.09%) |
Jul 26, 2002 | 4.600 | 4.700 | 4.350 | 4.351 | 14,700 | +0.01(+0.25%) |
Jul 25, 2002 | 4.590 | 4.690 | 4.340 | 4.340 | 19,900 | -0.24(-5.24%) |
Jul 24, 2002 | 4.791 | 4.791 | 4.300 | 4.580 | 38,900 | -0.21(-4.40%) |
Jul 23, 2002 | 4.801 | 4.850 | 4.520 | 4.791 | 30,200 | +0.03(+0.65%) |
Jul 22, 2002 | 5.001 | 5.050 | 4.760 | 4.760 | 22,500 | -0.23(-4.61%) |
Jul 19, 2002 | 4.990 | 5.030 | 4.710 | 4.990 | 18,000 | +0.29(+6.17%) |
Jul 17, 2002 | 4.940 | 5.040 | 4.700 | 4.700 | 21,100 | -0.25(-5.05%) |
Jul 12, 2002 | 4.750 | 5.240 | 4.700 | 4.950 | 29,300 | +0.06(+1.25%) |
Jul 11, 2002 | 4.280 | 4.890 | 4.280 | 4.889 | 52,100 | +0.61(+14.23%) |
Jul 10, 2002 | 4.510 | 4.600 | 4.280 | 4.280 | 69,000 | -0.31(-6.73%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.589 | 4.589 | 80,500 | -0.11(-2.36%) |
Jul 08, 2002 | 4.400 | 4.700 | 4.400 | 4.700 | 14,900 | +0.05(+1.08%) |
Jul 05, 2002 | 4.501 | 4.750 | 4.400 | 4.650 | 6,200 | +0.11(+2.45%) |
Jul 04, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.04(+0.87%) |
Jul 02, 2002 | 4.550 | 4.900 | 4.050 | 4.500 | 49,100 | -0.10(-2.17%) |
Jul 01, 2002 | 4.790 | 4.888 | 4.600 | 4.600 | 26,200 | -0.15(-3.16%) |
Jun 28, 2002 | 4.800 | 4.990 | 4.710 | 4.750 | 20,300 | -0.03(-0.63%) |
Jun 27, 2002 | 4.880 | 4.970 | 4.680 | 4.780 | 45,900 | -0.11(-2.23%) |
Jun 26, 2002 | 4.969 | 5.005 | 4.560 | 4.889 | 76,900 | -0.12(-2.42%) |
Jun 25, 2002 | 5.480 | 5.480 | 5.000 | 5.010 | 52,500 | -0.44(-8.07%) |
Jun 21, 2002 | 5.560 | 5.701 | 5.350 | 5.450 | 42,200 | -0.25(-4.39%) |
Jun 20, 2002 | 5.509 | 5.800 | 5.350 | 5.700 | 39,300 | +0.18(+3.26%) |
Jun 19, 2002 | 5.489 | 5.550 | 5.450 | 5.520 | 21,800 | +0.11(+2.03%) |
Jun 18, 2002 | 5.430 | 5.550 | 5.210 | 5.410 | 39,200 | -0.02(-0.37%) |
Jun 17, 2002 | 5.170 | 5.660 | 5.149 | 5.430 | 31,600 | +0.28(+5.44%) |
Jun 14, 2002 | 5.210 | 5.350 | 5.100 | 5.150 | 31,700 | -0.29(-5.33%) |
Jun 12, 2002 | 5.450 | 5.620 | 5.350 | 5.440 | 28,900 | +0.09(+1.66%) |
Jun 11, 2002 | 5.650 | 5.670 | 5.350 | 5.351 | 41,400 | -0.30(-5.29%) |
Jun 10, 2002 | 5.721 | 5.939 | 5.650 | 5.650 | 17,100 | -0.25(-4.24%) |
Jun 07, 2002 | 5.800 | 5.900 | 5.651 | 5.900 | 39,600 | +0.04(+0.68%) |
Jun 06, 2002 | 6.300 | 6.300 | 5.800 | 5.860 | 20,500 | -0.24(-3.93%) |