Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.170 | 3.200 | 2.890 | 3.000 | 938,900 | -0.07(-2.28%) |
Aug 29, 2002 | 3.300 | 3.600 | 3.060 | 3.070 | 27,000 | -0.18(-5.54%) |
Aug 28, 2002 | 3.690 | 3.900 | 3.250 | 3.250 | 135,600 | -0.47(-12.63%) |
Aug 27, 2002 | 4.050 | 4.060 | 3.480 | 3.720 | 120,100 | -0.19(-4.86%) |
Aug 26, 2002 | 3.790 | 4.040 | 3.580 | 3.910 | 30,100 | +0.31(+8.61%) |
Aug 23, 2002 | 3.330 | 3.770 | 3.250 | 3.600 | 162,200 | +0.37(+11.46%) |
Aug 22, 2002 | 3.200 | 3.400 | 3.050 | 3.230 | 45,200 | -0.02(-0.62%) |
Aug 21, 2002 | 2.990 | 3.690 | 2.930 | 3.250 | 157,900 | +0.33(+11.30%) |
Aug 20, 2002 | 2.990 | 2.990 | 2.810 | 2.920 | 108,300 | -0.08(-2.67%) |
Aug 19, 2002 | 2.960 | 3.080 | 2.950 | 3.000 | 155,300 | +0.05(+1.69%) |
Aug 16, 2002 | 3.200 | 3.200 | 2.950 | 2.950 | 86,100 | -0.25(-7.81%) |
Aug 15, 2002 | 3.850 | 3.850 | 3.150 | 3.200 | 73,900 | -0.63(-16.45%) |
Aug 14, 2002 | 3.600 | 3.830 | 3.460 | 3.830 | 73,300 | +0.27(+7.58%) |
Aug 13, 2002 | 3.880 | 3.880 | 3.500 | 3.560 | 148,500 | -0.41(-10.33%) |
Aug 12, 2002 | 4.010 | 4.090 | 3.820 | 3.970 | 30,600 | -0.11(-2.70%) |
Aug 09, 2002 | 3.750 | 4.190 | 3.740 | 4.080 | 29,400 | +0.13(+3.29%) |
Aug 08, 2002 | 3.970 | 3.970 | 3.670 | 3.950 | 25,600 | -0.11(-2.71%) |
Aug 07, 2002 | 3.460 | 4.060 | 3.400 | 4.060 | 23,700 | +0.69(+20.47%) |
Aug 06, 2002 | 3.110 | 3.370 | 3.100 | 3.370 | 29,000 | +0.27(+8.71%) |
Aug 05, 2002 | 3.190 | 3.200 | 2.800 | 3.100 | 487,500 | +0.03(+0.98%) |
Aug 02, 2002 | 3.730 | 3.810 | 3.040 | 3.070 | 75,500 | -0.34(-9.97%) |
Aug 01, 2002 | 3.150 | 3.470 | 3.150 | 3.410 | 18,400 | +0.25(+7.91%) |
Jul 31, 2002 | 3.300 | 3.400 | 3.160 | 3.160 | 103,200 | -0.24(-7.06%) |
Jul 30, 2002 | 3.390 | 3.400 | 3.300 | 3.400 | 151,900 | +0.00(+0.00%) |
Jul 29, 2002 | 3.460 | 3.590 | 3.380 | 3.400 | 131,800 | -0.03(-0.87%) |
Jul 26, 2002 | 3.540 | 3.570 | 3.330 | 3.430 | 316,900 | -0.01(-0.29%) |
Jul 25, 2002 | 3.500 | 3.700 | 3.230 | 3.440 | 52,500 | -0.23(-6.27%) |
Jul 24, 2002 | 4.050 | 4.060 | 3.290 | 3.670 | 124,700 | +0.05(+1.38%) |
Jul 23, 2002 | 4.450 | 4.450 | 3.620 | 3.620 | 53,400 | -0.73(-16.78%) |
Jul 22, 2002 | 4.900 | 4.900 | 4.010 | 4.350 | 160,900 | -0.30(-6.45%) |
Jul 19, 2002 | 4.930 | 5.040 | 4.650 | 4.650 | 60,900 | -0.35(-7.00%) |
Jul 18, 2002 | 5.060 | 5.100 | 4.790 | 5.000 | 49,100 | -0.10(-1.96%) |
Jul 17, 2002 | 5.140 | 5.150 | 5.050 | 5.100 | 123,400 | +0.00(+0.00%) |
Jul 16, 2002 | 4.900 | 5.160 | 4.890 | 5.100 | 219,400 | +0.00(+0.00%) |
Jul 15, 2002 | 5.100 | 5.100 | 4.890 | 5.100 | 83,100 | +0.18(+3.66%) |
Jul 12, 2002 | 5.150 | 5.220 | 4.900 | 4.920 | 16,200 | -0.14(-2.77%) |
Jul 11, 2002 | 5.000 | 5.090 | 4.970 | 5.060 | 14,700 | -0.09(-1.75%) |
Jul 10, 2002 | 5.090 | 5.200 | 4.970 | 5.150 | 209,000 | -0.02(-0.39%) |
Jul 09, 2002 | 5.050 | 5.280 | 5.020 | 5.170 | 13,600 | +0.07(+1.37%) |
Jul 08, 2002 | 5.400 | 5.400 | 5.100 | 5.100 | 21,400 | -0.29(-5.38%) |
Jul 05, 2002 | 5.120 | 5.390 | 5.120 | 5.390 | 28,100 | +0.34(+6.73%) |
Jul 03, 2002 | 4.900 | 5.080 | 4.900 | 5.050 | 46,000 | +0.05(+1.00%) |
Jul 02, 2002 | 5.410 | 5.420 | 4.690 | 5.000 | 308,600 | -0.49(-8.93%) |
Jul 01, 2002 | 5.240 | 5.500 | 5.050 | 5.490 | 233,000 | +0.25(+4.77%) |
Jun 28, 2002 | 5.120 | 5.350 | 4.980 | 5.240 | 182,000 | +0.24(+4.80%) |
Jun 27, 2002 | 5.600 | 5.600 | 4.900 | 5.000 | 229,600 | -0.49(-8.93%) |
Jun 26, 2002 | 5.730 | 5.750 | 5.440 | 5.490 | 135,200 | -0.25(-4.36%) |
Jun 25, 2002 | 5.840 | 5.840 | 5.460 | 5.740 | 107,000 | -0.03(-0.52%) |
Jun 24, 2002 | 5.600 | 5.770 | 5.490 | 5.770 | 158,400 | +0.05(+0.87%) |
Jun 21, 2002 | 5.950 | 5.950 | 5.470 | 5.720 | 272,300 | -0.04(-0.69%) |
Jun 20, 2002 | 5.850 | 6.100 | 5.750 | 5.760 | 387,500 | -0.09(-1.54%) |
Jun 19, 2002 | 6.030 | 6.300 | 5.770 | 5.850 | 167,100 | -0.15(-2.50%) |
Jun 18, 2002 | 6.180 | 6.180 | 5.890 | 6.000 | 264,300 | -0.08(-1.32%) |
Jun 17, 2002 | 6.020 | 6.230 | 6.020 | 6.080 | 200,200 | -0.12(-1.94%) |
Jun 14, 2002 | 6.030 | 6.240 | 5.900 | 6.200 | 100,200 | +0.13(+2.14%) |
Jun 13, 2002 | 6.260 | 6.400 | 6.070 | 6.070 | 53,700 | -0.18(-2.88%) |
Jun 12, 2002 | 6.330 | 6.500 | 6.070 | 6.250 | 134,700 | -0.29(-4.43%) |
Jun 11, 2002 | 6.550 | 6.740 | 6.360 | 6.540 | 144,800 | -0.16(-2.39%) |
Jun 10, 2002 | 6.550 | 6.870 | 6.380 | 6.700 | 92,700 | +0.18(+2.76%) |
Jun 07, 2002 | 6.420 | 6.520 | 6.280 | 6.520 | 73,100 | -0.03(-0.46%) |
Jun 06, 2002 | 6.910 | 6.910 | 6.450 | 6.550 | 115,200 | -0.42(-6.03%) |
Jun 05, 2002 | 6.460 | 6.970 | 6.320 | 6.970 | 71,100 | +0.39(+5.93%) |
Jun 04, 2002 | 6.750 | 6.750 | 6.390 | 6.580 | 273,300 | -0.07(-1.05%) |