Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.595 | 2.709 | 2.550 | 2.690 | 27,100 | +0.07(+2.67%) |
Aug 29, 2002 | 2.600 | 2.740 | 2.410 | 2.620 | 24,200 | +0.14(+5.65%) |
Aug 28, 2002 | 2.750 | 2.790 | 2.450 | 2.480 | 24,500 | -0.22(-8.15%) |
Aug 27, 2002 | 2.900 | 3.000 | 2.700 | 2.700 | 40,000 | -0.19(-6.57%) |
Aug 26, 2002 | 2.840 | 3.070 | 2.800 | 2.890 | 25,700 | +0.03(+1.05%) |
Aug 23, 2002 | 2.800 | 2.950 | 2.701 | 2.860 | 39,800 | +0.06(+2.14%) |
Aug 22, 2002 | 2.600 | 2.850 | 2.540 | 2.800 | 750,800 | +0.20(+7.69%) |
Aug 21, 2002 | 2.560 | 2.630 | 2.460 | 2.600 | 13,800 | +0.09(+3.59%) |
Aug 20, 2002 | 2.350 | 2.600 | 1.950 | 2.510 | 31,000 | +0.51(+25.50%) |
Aug 16, 2002 | 1.990 | 2.000 | 1.900 | 2.000 | 16,700 | +0.05(+2.56%) |
Aug 15, 2002 | 1.990 | 2.000 | 1.870 | 1.950 | 43,700 | -0.05(-2.50%) |
Aug 14, 2002 | 1.930 | 2.000 | 1.600 | 2.000 | 70,600 | +0.10(+5.26%) |
Aug 13, 2002 | 1.980 | 2.150 | 1.720 | 1.900 | 56,373 | -0.19(-9.09%) |
Aug 12, 2002 | 2.100 | 2.110 | 1.950 | 2.090 | 40,702 | -0.19(-8.29%) |
Aug 07, 2002 | 2.300 | 2.450 | 2.150 | 2.279 | 42,230 | +0.03(+1.29%) |
Aug 06, 2002 | 2.140 | 2.250 | 2.110 | 2.250 | 119,000 | +0.25(+12.50%) |
Aug 05, 2002 | 2.500 | 2.600 | 1.970 | 2.000 | 12,230,000 | -0.24(-10.71%) |
Aug 02, 2002 | 2.550 | 2.550 | 2.240 | 2.240 | 68,100 | -0.11(-4.68%) |
Aug 01, 2002 | 3.150 | 3.270 | 2.100 | 2.350 | 293,600 | -0.48(-16.96%) |
Jul 30, 2002 | 3.100 | 3.190 | 2.720 | 2.830 | 46,400 | -0.14(-4.71%) |
Jul 29, 2002 | 3.390 | 3.500 | 2.970 | 2.970 | 62,174 | -0.37(-11.08%) |
Jul 26, 2002 | 3.190 | 3.500 | 3.000 | 3.340 | 39,900 | +0.14(+4.37%) |
Jul 25, 2002 | 3.830 | 3.930 | 3.000 | 3.200 | 92,331 | -0.63(-16.45%) |
Jul 24, 2002 | 3.370 | 3.830 | 3.000 | 3.830 | 26,084 | +0.33(+9.43%) |
Jul 23, 2002 | 3.230 | 3.900 | 2.750 | 3.500 | 188,848 | +0.20(+6.06%) |
Jul 22, 2002 | 2.940 | 3.300 | 2.900 | 3.300 | 29,900 | +0.26(+8.55%) |
Jul 19, 2002 | 3.100 | 3.200 | 2.680 | 3.040 | 84,200 | -0.16(-5.00%) |
Jul 17, 2002 | 3.160 | 3.290 | 3.150 | 3.200 | 167,400 | +0.00(+0.00%) |
Jul 12, 2002 | 3.060 | 3.280 | 3.060 | 3.200 | 60,600 | +0.02(+0.63%) |
Jul 11, 2002 | 3.150 | 3.350 | 3.090 | 3.180 | 82,000 | +0.02(+0.63%) |
Jul 10, 2002 | 3.150 | 3.300 | 3.100 | 3.160 | 37,400 | +0.06(+1.94%) |
Jul 09, 2002 | 3.150 | 3.150 | 3.100 | 3.100 | 87,000 | -0.05(-1.59%) |
Jul 08, 2002 | 3.170 | 3.170 | 3.150 | 3.150 | 27,200 | -0.02(-0.63%) |
Jul 05, 2002 | 2.960 | 3.200 | 2.960 | 3.170 | 18,700 | +0.16(+5.32%) |
Jul 04, 2002 | 3.500 | 3.500 | 2.950 | 3.010 | 229,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.500 | 3.500 | 2.950 | 3.010 | 229,600 | -0.27(-8.23%) |
Jul 02, 2002 | 3.640 | 3.640 | 3.200 | 3.280 | 184,200 | -0.37(-10.14%) |
Jul 01, 2002 | 3.790 | 4.050 | 3.400 | 3.650 | 120,000 | -0.09(-2.41%) |
Jun 28, 2002 | 3.000 | 3.960 | 2.900 | 3.740 | 367,900 | +0.54(+16.88%) |
Jun 27, 2002 | 3.000 | 3.230 | 2.790 | 3.200 | 106,900 | +0.21(+7.02%) |
Jun 26, 2002 | 2.700 | 3.160 | 2.600 | 2.990 | 98,900 | +0.05(+1.74%) |
Jun 25, 2002 | 3.310 | 3.620 | 2.400 | 2.939 | 210,100 | -0.81(-21.63%) |
Jun 21, 2002 | 4.199 | 4.199 | 3.560 | 3.750 | 167,300 | -0.26(-6.48%) |
Jun 20, 2002 | 4.000 | 4.100 | 3.760 | 4.010 | 57,700 | +0.00(+0.00%) |
Jun 19, 2002 | 3.940 | 4.350 | 3.800 | 4.010 | 67,800 | -0.05(-1.23%) |
Jun 18, 2002 | 3.900 | 4.250 | 3.830 | 4.060 | 57,000 | +0.00(+0.00%) |
Jun 17, 2002 | 4.100 | 4.110 | 3.910 | 4.060 | 54,200 | +0.00(+0.00%) |
Jun 14, 2002 | 3.860 | 4.060 | 3.570 | 4.060 | 44,000 | -0.19(-4.47%) |
Jun 12, 2002 | 4.180 | 4.250 | 3.770 | 4.250 | 24,500 | +0.11(+2.66%) |
Jun 11, 2002 | 4.090 | 4.500 | 3.970 | 4.140 | 46,600 | +0.00(+0.00%) |
Jun 10, 2002 | 4.150 | 4.210 | 3.920 | 4.140 | 48,100 | -0.01(-0.24%) |
Jun 07, 2002 | 4.000 | 4.240 | 3.900 | 4.150 | 83,800 | +0.28(+7.24%) |
Jun 06, 2002 | 4.299 | 4.300 | 3.860 | 3.870 | 53,800 | -0.42(-9.79%) |