Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.000 | 5.120 | 4.860 | 5.000 | 22,700 | +0.00(+0.00%) |
Aug 29, 2002 | 4.751 | 5.200 | 4.750 | 5.000 | 42,500 | +0.00(+0.02%) |
Aug 28, 2002 | 5.000 | 5.030 | 4.773 | 4.999 | 41,900 | -0.00(-0.04%) |
Aug 27, 2002 | 4.910 | 5.500 | 4.910 | 5.001 | 69,300 | -0.05(-0.97%) |
Aug 26, 2002 | 5.510 | 5.510 | 4.750 | 5.050 | 30,300 | -0.45(-8.18%) |
Aug 23, 2002 | 5.700 | 5.929 | 5.220 | 5.500 | 45,700 | -0.20(-3.51%) |
Aug 22, 2002 | 5.950 | 6.050 | 5.500 | 5.700 | 16,000 | -0.35(-5.79%) |
Aug 21, 2002 | 6.380 | 6.400 | 6.000 | 6.050 | 11,700 | +0.05(+0.83%) |
Aug 20, 2002 | 6.249 | 6.249 | 6.000 | 6.000 | 2,600 | +0.05(+0.84%) |
Aug 16, 2002 | 6.060 | 6.480 | 5.900 | 5.950 | 11,100 | -0.15(-2.46%) |
Aug 15, 2002 | 6.489 | 6.489 | 6.099 | 6.100 | 16,860 | -0.15(-2.40%) |
Aug 14, 2002 | 6.450 | 6.450 | 6.250 | 6.250 | 7,100 | -0.30(-4.58%) |
Aug 13, 2002 | 7.000 | 7.000 | 6.550 | 6.550 | 4,200 | -0.25(-3.66%) |
Aug 12, 2002 | 6.700 | 6.851 | 6.700 | 6.799 | 4,200 | -0.11(-1.61%) |
Aug 07, 2002 | 6.750 | 6.910 | 6.750 | 6.910 | 700 | +0.36(+5.50%) |
Aug 06, 2002 | 6.251 | 6.710 | 6.240 | 6.550 | 8,700 | +0.30(+4.80%) |
Aug 05, 2002 | 7.000 | 7.000 | 6.250 | 6.250 | 17,400 | -0.81(-11.47%) |
Aug 02, 2002 | 7.500 | 7.500 | 6.900 | 7.060 | 9,600 | -0.14(-1.94%) |
Aug 01, 2002 | 7.480 | 7.480 | 7.100 | 7.200 | 5,000 | -0.29(-3.87%) |
Jul 31, 2002 | 7.200 | 7.500 | 6.950 | 7.490 | 17,000 | +0.21(+2.88%) |
Jul 30, 2002 | 7.200 | 7.300 | 7.160 | 7.280 | 6,000 | -0.03(-0.41%) |
Jul 29, 2002 | 7.110 | 7.970 | 7.110 | 7.310 | 25,200 | -0.49(-6.29%) |
Jul 26, 2002 | 8.260 | 8.260 | 7.750 | 7.801 | 8,600 | -0.46(-5.57%) |
Jul 25, 2002 | 8.501 | 8.501 | 8.261 | 8.261 | 4,400 | -0.29(-3.38%) |
Jul 24, 2002 | 8.651 | 8.661 | 8.400 | 8.550 | 17,810 | -0.10(-1.16%) |
Jul 23, 2002 | 8.915 | 8.915 | 8.560 | 8.650 | 11,700 | -0.25(-2.81%) |
Jul 22, 2002 | 8.901 | 8.950 | 8.900 | 8.900 | 3,000 | -0.05(-0.56%) |
Jul 19, 2002 | 8.900 | 8.975 | 8.900 | 8.950 | 11,700 | +0.01(+0.11%) |
Jul 17, 2002 | 9.001 | 9.240 | 8.760 | 8.940 | 3,500 | +0.05(+0.56%) |
Jul 12, 2002 | 8.510 | 8.890 | 8.500 | 8.890 | 10,700 | +0.14(+1.60%) |
Jul 11, 2002 | 8.650 | 8.880 | 8.650 | 8.750 | 7,300 | +0.07(+0.81%) |
Jul 10, 2002 | 9.010 | 9.040 | 8.600 | 8.680 | 15,700 | -0.34(-3.77%) |
Jul 09, 2002 | 9.021 | 9.160 | 9.010 | 9.020 | 18,300 | -0.00(-0.01%) |
Jul 08, 2002 | 9.060 | 9.060 | 9.021 | 9.021 | 800 | -0.04(-0.43%) |
Jul 05, 2002 | 9.061 | 9.061 | 9.060 | 9.060 | 300 | -0.19(-2.05%) |
Jul 04, 2002 | 9.870 | 9.870 | 9.250 | 9.250 | 20,000 | +0.00(+0.00%) |
Jul 03, 2002 | 9.870 | 9.870 | 9.250 | 9.250 | 20,000 | -0.07(-0.75%) |
Jul 02, 2002 | 9.010 | 9.530 | 9.010 | 9.320 | 17,600 | -0.07(-0.75%) |
Jul 01, 2002 | 9.010 | 9.510 | 9.010 | 9.390 | 15,200 | -0.20(-2.09%) |
Jun 28, 2002 | 10.05 | 10.05 | 9.050 | 9.590 | 19,700 | -0.43(-4.26%) |
Jun 27, 2002 | 10.04 | 10.19 | 10.00 | 10.02 | 22,400 | -0.16(-1.60%) |
Jun 26, 2002 | 10.05 | 10.18 | 10.00 | 10.18 | 176,400 | +0.03(+0.30%) |
Jun 25, 2002 | 10.05 | 10.15 | 10.02 | 10.15 | 16,600 | -0.22(-2.12%) |
Jun 21, 2002 | 10.31 | 10.31 | 10.31 | 10.37 | 11,000 | +0.06(+0.58%) |
Jun 20, 2002 | 10.62 | 10.62 | 10.26 | 10.31 | 3,800 | -0.31(-2.92%) |
Jun 19, 2002 | 10.65 | 10.65 | 10.62 | 10.62 | 1,100 | -0.03(-0.28%) |
Jun 18, 2002 | 10.66 | 10.66 | 10.65 | 10.65 | 1,900 | -0.10(-0.93%) |
Jun 17, 2002 | 10.76 | 10.77 | 10.75 | 10.75 | 800 | -0.15(-1.38%) |
Jun 14, 2002 | 10.80 | 11.00 | 10.80 | 10.90 | 24,800 | +0.05(+0.45%) |
Jun 12, 2002 | 10.65 | 10.99 | 10.65 | 10.85 | 14,200 | +0.20(+1.89%) |
Jun 11, 2002 | 10.94 | 10.94 | 10.65 | 10.65 | 4,900 | -0.10(-0.93%) |
Jun 10, 2002 | 10.75 | 10.80 | 10.75 | 10.75 | 15,900 | -0.19(-1.73%) |
Jun 07, 2002 | 10.63 | 11.00 | 10.62 | 10.94 | 14,400 | +0.31(+2.91%) |
Jun 06, 2002 | 10.99 | 11.00 | 10.62 | 10.63 | 39,900 | -0.26(-2.39%) |