Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.650 | 2.650 | 2.400 | 2.420 | 21,350 | -0.26(-9.70%) |
Aug 29, 2002 | 2.820 | 2.820 | 2.680 | 2.680 | 2,300 | -0.11(-3.94%) |
Aug 28, 2002 | 2.851 | 2.910 | 2.720 | 2.790 | 6,900 | -0.12(-4.12%) |
Aug 27, 2002 | 2.950 | 2.950 | 2.750 | 2.910 | 14,500 | +0.06(+2.11%) |
Aug 26, 2002 | 2.800 | 2.900 | 2.700 | 2.850 | 5,300 | +0.02(+0.71%) |
Aug 23, 2002 | 2.910 | 2.910 | 2.800 | 2.830 | 9,175 | -0.10(-3.41%) |
Aug 22, 2002 | 3.120 | 3.190 | 2.930 | 2.930 | 3,600 | -0.07(-2.33%) |
Aug 21, 2002 | 3.500 | 3.500 | 3.000 | 3.000 | 1,300 | -0.30(-9.09%) |
Aug 20, 2002 | 2.950 | 3.300 | 2.950 | 3.300 | 9,300 | +0.26(+8.55%) |
Aug 16, 2002 | 3.130 | 3.130 | 2.990 | 3.040 | 16,700 | +0.02(+0.66%) |
Aug 15, 2002 | 3.120 | 3.121 | 3.020 | 3.020 | 7,650 | -0.09(-2.89%) |
Aug 14, 2002 | 3.110 | 3.170 | 3.110 | 3.110 | 4,000 | -0.01(-0.32%) |
Aug 13, 2002 | 3.000 | 3.250 | 2.900 | 3.120 | 1,300,000 | -0.07(-2.19%) |
Aug 12, 2002 | 3.360 | 3.360 | 3.180 | 3.190 | 2,100 | -0.03(-0.93%) |
Aug 07, 2002 | 3.190 | 3.250 | 3.110 | 3.220 | 42,300 | -0.02(-0.62%) |
Aug 06, 2002 | 3.170 | 3.260 | 3.170 | 3.240 | 16,800 | +0.19(+6.23%) |
Aug 05, 2002 | 3.000 | 3.061 | 3.000 | 3.050 | 5,600 | -0.28(-8.41%) |
Aug 02, 2002 | 3.260 | 3.390 | 3.201 | 3.330 | 2,500 | +0.08(+2.46%) |
Aug 01, 2002 | 3.250 | 3.340 | 3.210 | 3.250 | 11,400 | +0.03(+0.93%) |
Jul 31, 2002 | 3.200 | 3.250 | 3.160 | 3.220 | 24,200 | -0.23(-6.67%) |
Jul 30, 2002 | 3.300 | 3.500 | 3.300 | 3.450 | 7,600 | +0.11(+3.29%) |
Jul 29, 2002 | 3.290 | 3.550 | 3.251 | 3.340 | 28,200 | +0.25(+8.09%) |
Jul 26, 2002 | 3.220 | 3.240 | 3.090 | 3.090 | 18,250 | -0.27(-8.04%) |
Jul 25, 2002 | 3.251 | 3.430 | 3.150 | 3.360 | 29,400 | -0.04(-1.18%) |
Jul 24, 2002 | 3.090 | 3.490 | 2.900 | 3.400 | 34,300 | +0.31(+10.00%) |
Jul 23, 2002 | 3.350 | 3.480 | 3.091 | 3.091 | 7,200 | -0.29(-8.55%) |
Jul 22, 2002 | 3.171 | 3.400 | 3.171 | 3.380 | 20,900 | +0.04(+1.23%) |
Jul 19, 2002 | 3.450 | 3.450 | 3.191 | 3.339 | 8,000 | -0.01(-0.33%) |
Jul 17, 2002 | 3.350 | 3.450 | 3.330 | 3.350 | 38,800 | -0.10(-2.90%) |
Jul 12, 2002 | 3.600 | 3.600 | 3.220 | 3.450 | 43,600 | -0.14(-3.90%) |
Jul 11, 2002 | 3.390 | 3.590 | 3.030 | 3.590 | 41,300 | +0.43(+13.64%) |
Jul 10, 2002 | 3.310 | 3.310 | 3.050 | 3.159 | 14,000 | -0.02(-0.69%) |
Jul 09, 2002 | 3.190 | 3.190 | 3.181 | 3.181 | 1,100 | -0.01(-0.28%) |
Jul 08, 2002 | 3.101 | 3.190 | 3.101 | 3.190 | 7,400 | +0.06(+1.92%) |
Jul 05, 2002 | 3.250 | 3.400 | 3.120 | 3.130 | 14,300 | -0.02(-0.63%) |
Jul 04, 2002 | 2.960 | 3.150 | 2.920 | 3.150 | 39,200 | +0.00(+0.00%) |
Jul 03, 2002 | 2.960 | 3.150 | 2.920 | 3.150 | 39,200 | +0.24(+8.25%) |
Jul 02, 2002 | 2.860 | 2.910 | 2.800 | 2.910 | 19,300 | -0.12(-3.96%) |
Jul 01, 2002 | 2.801 | 3.030 | 2.800 | 3.030 | 6,100 | -0.01(-0.33%) |
Jun 28, 2002 | 2.990 | 3.040 | 2.990 | 3.040 | 16,900 | +0.03(+1.00%) |
Jun 27, 2002 | 3.150 | 3.300 | 2.860 | 3.010 | 15,600 | -0.10(-3.22%) |
Jun 26, 2002 | 2.710 | 3.110 | 2.700 | 3.110 | 71,000 | +0.24(+8.36%) |
Jun 25, 2002 | 2.950 | 2.990 | 2.780 | 2.870 | 25,900 | +0.03(+1.06%) |
Jun 21, 2002 | 2.960 | 3.110 | 2.960 | 2.840 | 73,400 | -0.21(-6.89%) |
Jun 20, 2002 | 3.200 | 3.240 | 2.960 | 3.050 | 63,900 | -0.15(-4.69%) |
Jun 19, 2002 | 3.301 | 3.310 | 3.190 | 3.200 | 21,600 | -0.14(-4.19%) |
Jun 18, 2002 | 3.600 | 3.600 | 3.270 | 3.340 | 44,800 | -0.15(-4.30%) |
Jun 17, 2002 | 3.500 | 3.530 | 3.320 | 3.490 | 42,000 | +0.09(+2.65%) |
Jun 14, 2002 | 3.270 | 3.400 | 3.190 | 3.400 | 33,500 | -0.21(-5.82%) |
Jun 12, 2002 | 3.720 | 3.760 | 3.430 | 3.610 | 15,600 | -0.13(-3.48%) |
Jun 11, 2002 | 3.890 | 3.960 | 3.510 | 3.740 | 53,800 | -0.06(-1.58%) |
Jun 10, 2002 | 3.670 | 3.830 | 3.520 | 3.800 | 18,800 | +0.30(+8.57%) |
Jun 07, 2002 | 3.500 | 3.600 | 3.460 | 3.500 | 13,900 | -0.06(-1.69%) |
Jun 06, 2002 | 3.500 | 3.780 | 3.500 | 3.560 | 18,200 | +0.11(+3.19%) |