Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.925 | 4.088 | 3.877 | 4.037 | 539,600 | +0.08(+2.15%) |
Aug 29, 2002 | 3.822 | 3.985 | 3.757 | 3.953 | 1,031,600 | +0.08(+2.07%) |
Aug 28, 2002 | 4.000 | 4.000 | 3.800 | 3.873 | 1,437,800 | -0.15(-3.79%) |
Aug 27, 2002 | 4.250 | 4.375 | 3.962 | 4.025 | 2,136,600 | -0.20(-4.73%) |
Aug 26, 2002 | 4.150 | 4.150 | 3.920 | 4.225 | 605,000 | +0.10(+2.55%) |
Aug 23, 2002 | 4.155 | 4.188 | 4.062 | 4.120 | 345,800 | -0.04(-0.84%) |
Aug 22, 2002 | 4.237 | 4.325 | 3.987 | 4.155 | 2,045,600 | -0.11(-2.52%) |
Aug 21, 2002 | 4.100 | 4.475 | 3.925 | 4.263 | 1,980,800 | +0.16(+3.96%) |
Aug 20, 2002 | 3.950 | 4.138 | 3.893 | 4.100 | 1,231,200 | +0.27(+7.19%) |
Aug 16, 2002 | 3.780 | 3.850 | 3.695 | 3.825 | 923,800 | +0.05(+1.19%) |
Aug 15, 2002 | 3.688 | 3.915 | 3.670 | 3.780 | 988,400 | +0.12(+3.21%) |
Aug 14, 2002 | 3.683 | 3.763 | 3.553 | 3.663 | 1,334,800 | -0.02(-0.48%) |
Aug 13, 2002 | 3.620 | 3.868 | 3.600 | 3.680 | 884,600 | +0.06(+1.66%) |
Aug 12, 2002 | 3.700 | 3.700 | 3.553 | 3.620 | 500,200 | +0.08(+2.19%) |
Aug 07, 2002 | 3.575 | 3.675 | 3.438 | 3.542 | 1,072,800 | -0.01(-0.21%) |
Aug 06, 2002 | 3.413 | 3.737 | 3.413 | 3.550 | 1,934,000 | +0.15(+4.41%) |
Aug 05, 2002 | 3.800 | 3.853 | 3.400 | 3.400 | 1,376,600 | -0.39(-10.35%) |
Aug 02, 2002 | 4.025 | 4.062 | 3.770 | 3.792 | 1,265,000 | -0.30(-7.22%) |
Aug 01, 2002 | 4.250 | 4.275 | 4.037 | 4.088 | 2,345,200 | -0.34(-7.63%) |
Jul 31, 2002 | 4.562 | 4.625 | 4.390 | 4.425 | 571,800 | -0.19(-4.07%) |
Jul 30, 2002 | 4.700 | 4.745 | 4.490 | 4.612 | 1,260,200 | -0.13(-2.69%) |
Jul 29, 2002 | 4.230 | 4.827 | 4.230 | 4.740 | 1,126,000 | +0.51(+12.06%) |
Jul 26, 2002 | 4.147 | 4.300 | 4.147 | 4.230 | 712,200 | +0.11(+2.55%) |
Jul 25, 2002 | 4.295 | 4.375 | 4.022 | 4.125 | 1,136,400 | -0.17(-3.96%) |
Jul 24, 2002 | 3.800 | 4.325 | 3.675 | 4.295 | 1,104,000 | +0.43(+11.20%) |
Jul 23, 2002 | 3.850 | 4.025 | 3.752 | 3.862 | 2,312,200 | -0.01(-0.26%) |
Jul 22, 2002 | 4.157 | 4.157 | 3.870 | 3.873 | 2,528,200 | -0.28(-6.86%) |
Jul 19, 2002 | 4.250 | 4.287 | 4.103 | 4.157 | 705,400 | -0.28(-6.31%) |
Jul 17, 2002 | 4.525 | 4.638 | 4.185 | 4.438 | 1,426,000 | -0.19(-4.16%) |
Jul 12, 2002 | 4.625 | 4.862 | 4.600 | 4.630 | 766,800 | +0.00(+0.11%) |
Jul 11, 2002 | 4.710 | 4.810 | 4.497 | 4.625 | 1,176,400 | -0.12(-2.58%) |
Jul 10, 2002 | 5.150 | 5.150 | 4.650 | 4.747 | 2,159,400 | -0.30(-5.99%) |
Jul 09, 2002 | 5.062 | 5.062 | 5.050 | 5.050 | 1,741,600 | -0.01(-0.25%) |
Jul 08, 2002 | 5.037 | 5.062 | 5.037 | 5.062 | 865,000 | -0.03(-0.54%) |
Jul 05, 2002 | 4.925 | 5.180 | 4.925 | 5.090 | 599,800 | +0.23(+4.68%) |
Jul 04, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.04(+0.78%) |
Jul 02, 2002 | 5.125 | 5.147 | 4.650 | 4.825 | 3,436,600 | -0.30(-5.85%) |
Jul 01, 2002 | 5.438 | 5.513 | 5.072 | 5.125 | 3,274,600 | -0.29(-5.31%) |
Jun 28, 2002 | 5.500 | 5.625 | 5.372 | 5.412 | 1,806,000 | -0.08(-1.37%) |
Jun 27, 2002 | 5.500 | 5.550 | 5.178 | 5.487 | 1,479,600 | +0.20(+3.78%) |
Jun 26, 2002 | 5.237 | 5.300 | 5.013 | 5.287 | 1,015,000 | -0.06(-1.08%) |
Jun 25, 2002 | 5.525 | 5.688 | 5.287 | 5.345 | 1,152,000 | -0.29(-5.19%) |
Jun 21, 2002 | 5.695 | 5.812 | 5.450 | 5.638 | 1,221,000 | -0.06(-1.10%) |
Jun 20, 2002 | 5.910 | 6.095 | 5.537 | 5.700 | 2,104,200 | -0.21(-3.55%) |
Jun 19, 2002 | 5.848 | 6.145 | 5.787 | 5.910 | 1,279,200 | +0.05(+0.94%) |
Jun 18, 2002 | 5.725 | 5.875 | 5.562 | 5.855 | 2,235,800 | +0.04(+0.73%) |
Jun 17, 2002 | 5.475 | 5.925 | 5.362 | 5.812 | 3,510,400 | +0.15(+2.65%) |
Jun 14, 2002 | 5.718 | 5.900 | 5.487 | 5.662 | 2,529,400 | -0.28(-4.75%) |
Jun 12, 2002 | 5.975 | 5.995 | 5.562 | 5.945 | 1,892,600 | -0.03(-0.50%) |
Jun 11, 2002 | 6.213 | 6.327 | 5.900 | 5.975 | 1,285,800 | -0.24(-3.82%) |
Jun 10, 2002 | 5.888 | 6.237 | 5.838 | 6.213 | 2,025,000 | +0.31(+5.30%) |
Jun 07, 2002 | 6.013 | 6.070 | 5.812 | 5.900 | 2,963,600 | -0.17(-2.80%) |
Jun 06, 2002 | 6.312 | 6.415 | 6.050 | 6.070 | 2,146,800 | -0.24(-3.77%) |