Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.533 | 3.740 | 3.450 | 3.700 | 12,500 | +0.11(+3.06%) |
Aug 29, 2002 | 3.591 | 3.591 | 3.590 | 3.590 | 800 | -0.23(-6.00%) |
Aug 28, 2002 | 3.690 | 3.819 | 3.690 | 3.819 | 900 | +0.07(+1.84%) |
Aug 27, 2002 | 3.500 | 3.820 | 3.500 | 3.750 | 5,400 | -0.07(-1.83%) |
Aug 26, 2002 | 3.721 | 3.820 | 3.721 | 3.820 | 200 | +0.22(+6.11%) |
Aug 23, 2002 | 3.620 | 3.620 | 3.600 | 3.600 | 1,000 | -0.19(-5.01%) |
Aug 22, 2002 | 3.690 | 3.790 | 3.500 | 3.790 | 1,400 | +0.17(+4.70%) |
Aug 21, 2002 | 3.691 | 3.691 | 3.620 | 3.620 | 700 | -0.19(-4.97%) |
Aug 20, 2002 | 3.620 | 3.819 | 3.620 | 3.809 | 2,500 | +0.20(+5.44%) |
Aug 16, 2002 | 3.540 | 3.890 | 3.540 | 3.613 | 3,400 | -0.09(-2.36%) |
Aug 15, 2002 | 3.500 | 3.749 | 3.500 | 3.700 | 100,000 | -0.05(-1.33%) |
Aug 14, 2002 | 3.500 | 3.500 | 3.280 | 3.750 | 6,100 | +0.15(+4.17%) |
Aug 13, 2002 | 3.950 | 3.950 | 3.600 | 3.600 | 9,400 | +0.09(+2.42%) |
Aug 12, 2002 | 3.410 | 3.515 | 3.410 | 3.515 | 2,600 | +0.11(+3.38%) |
Aug 07, 2002 | 3.938 | 3.940 | 3.200 | 3.400 | 13,200 | -0.47(-12.14%) |
Aug 06, 2002 | 4.301 | 4.350 | 3.650 | 3.870 | 16,900 | -0.82(-17.48%) |
Aug 05, 2002 | 4.690 | 4.700 | 4.600 | 4.690 | 11,500 | -0.11(-2.29%) |
Aug 02, 2002 | 4.860 | 4.860 | 4.799 | 4.800 | 5,800 | +0.21(+4.58%) |
Aug 01, 2002 | 4.250 | 4.590 | 4.250 | 4.590 | 3,000 | +0.44(+10.60%) |
Jul 31, 2002 | 4.102 | 4.270 | 4.100 | 4.150 | 13,300 | +0.11(+2.72%) |
Jul 30, 2002 | 4.010 | 4.040 | 4.010 | 4.040 | 2,400 | -0.16(-3.81%) |
Jul 29, 2002 | 4.140 | 4.380 | 4.140 | 4.200 | 12,100 | +0.06(+1.47%) |
Jul 26, 2002 | 4.000 | 4.139 | 4.000 | 4.139 | 1,400 | -0.14(-3.29%) |
Jul 25, 2002 | 3.805 | 4.280 | 3.800 | 4.280 | 4,700 | +0.48(+12.49%) |
Jul 24, 2002 | 4.099 | 4.690 | 3.805 | 3.805 | 10,700 | -0.00(-0.05%) |
Jul 23, 2002 | 4.500 | 4.669 | 3.500 | 3.807 | 6,400 | -0.69(-15.40%) |
Jul 22, 2002 | 4.400 | 4.501 | 4.091 | 4.500 | 3,700 | -0.06(-1.32%) |
Jul 19, 2002 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.01(+0.22%) |
Jul 17, 2002 | 4.560 | 4.560 | 4.260 | 4.550 | 8,800 | -0.30(-6.19%) |
Jul 12, 2002 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.15(+3.19%) |
Jul 11, 2002 | 4.650 | 4.700 | 4.650 | 4.700 | 5,200 | +0.01(+0.22%) |
Jul 10, 2002 | 4.910 | 4.910 | 4.651 | 4.690 | 2,700 | -0.10(-2.10%) |
Jul 09, 2002 | 4.500 | 5.000 | 4.500 | 4.790 | 9,500 | +0.39(+8.86%) |
Jul 08, 2002 | 4.250 | 4.400 | 4.250 | 4.400 | 10,300 | +0.15(+3.53%) |
Jul 05, 2002 | 4.550 | 4.550 | 3.750 | 4.250 | 14,600 | -0.35(-7.61%) |
Jul 04, 2002 | 4.931 | 5.141 | 4.600 | 4.600 | 32,000 | +0.00(+0.00%) |
Jul 03, 2002 | 4.931 | 5.141 | 4.600 | 4.600 | 32,000 | -0.20(-4.20%) |
Jul 02, 2002 | 4.990 | 4.990 | 4.800 | 4.801 | 3,700 | +0.00(+0.03%) |
Jul 01, 2002 | 5.151 | 5.151 | 4.800 | 4.800 | 8,500 | -0.35(-6.80%) |
Jun 28, 2002 | 5.200 | 5.200 | 5.010 | 5.150 | 2,900 | +0.00(+0.00%) |
Jun 27, 2002 | 5.090 | 5.150 | 5.030 | 5.150 | 3,000 | -0.12(-2.28%) |
Jun 26, 2002 | 5.300 | 5.300 | 5.270 | 5.270 | 900 | -0.05(-0.94%) |
Jun 25, 2002 | 5.380 | 5.470 | 5.180 | 5.320 | 5,400 | +0.02(+0.38%) |
Jun 21, 2002 | 5.350 | 5.350 | 5.300 | 5.300 | 2,600 | -0.05(-0.93%) |
Jun 20, 2002 | 5.100 | 5.370 | 5.100 | 5.350 | 2,000 | +0.25(+4.90%) |
Jun 19, 2002 | 5.090 | 5.250 | 5.090 | 5.100 | 3,900 | -0.19(-3.55%) |
Jun 18, 2002 | 5.241 | 5.288 | 5.020 | 5.288 | 6,100 | -0.21(-3.86%) |
Jun 17, 2002 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 5.430 | 5.500 | 5.180 | 5.500 | 3,000 | +0.00(+0.01%) |
Jun 12, 2002 | 5.200 | 5.499 | 5.180 | 5.499 | 2,600 | +0.30(+5.84%) |
Jun 11, 2002 | 5.250 | 6.000 | 5.196 | 5.196 | 4,300 | -0.00(-0.08%) |
Jun 10, 2002 | 5.250 | 5.250 | 5.200 | 5.200 | 400 | -0.05(-0.95%) |
Jun 07, 2002 | 5.265 | 5.281 | 5.250 | 5.250 | 2,900 | -0.08(-1.49%) |
Jun 06, 2002 | 5.500 | 5.500 | 5.250 | 5.329 | 8,200 | -0.07(-1.31%) |