Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.120 | 3.280 | 2.960 | 3.120 | 12,175 | +0.00(+0.00%) |
Sep 27, 2002 | 3.200 | 3.520 | 3.120 | 3.120 | 2,225 | -0.08(-2.50%) |
Sep 26, 2002 | 3.600 | 3.600 | 3.200 | 3.200 | 2,475 | -0.40(-11.11%) |
Sep 25, 2002 | 3.040 | 3.680 | 3.040 | 3.600 | 4,750 | +0.56(+18.42%) |
Sep 24, 2002 | 3.200 | 3.280 | 2.960 | 3.040 | 12,075 | -0.16(-5.00%) |
Sep 23, 2002 | 3.202 | 3.440 | 3.120 | 3.200 | 6,450 | +0.00(+0.00%) |
Sep 20, 2002 | 3.600 | 3.680 | 3.200 | 3.200 | 2,612 | +0.00(+0.00%) |
Sep 19, 2002 | 3.200 | 3.520 | 3.200 | 3.200 | 5,037 | +0.00(+0.00%) |
Sep 18, 2002 | 3.360 | 3.520 | 3.120 | 3.200 | 2,837 | -0.16(-4.76%) |
Sep 17, 2002 | 3.680 | 3.680 | 2.880 | 3.360 | 11,725 | -0.16(-4.59%) |
Sep 16, 2002 | 3.440 | 3.760 | 3.200 | 3.522 | 4,506 | -0.24(-6.34%) |
Sep 13, 2002 | 4.080 | 4.080 | 3.520 | 3.760 | 11,200 | -0.24(-6.00%) |
Sep 12, 2002 | 4.000 | 4.080 | 3.840 | 4.000 | 4,962 | +0.00(+0.00%) |
Sep 11, 2002 | 3.920 | 4.040 | 3.920 | 4.000 | 5,492 | +0.08(+2.04%) |
Sep 10, 2002 | 4.000 | 4.008 | 3.840 | 3.920 | 1,937 | -0.08(-2.00%) |
Sep 09, 2002 | 4.240 | 4.560 | 3.840 | 4.000 | 5,645 | +0.00(+0.00%) |
Sep 06, 2002 | 4.080 | 4.162 | 4.000 | 4.000 | 97,500 | +0.00(+0.00%) |
Sep 05, 2002 | 4.320 | 4.320 | 4.000 | 4.000 | 1,512 | -0.40(-9.09%) |
Sep 04, 2002 | 4.000 | 4.560 | 3.920 | 4.400 | 10,762 | +0.48(+12.24%) |
Sep 03, 2002 | 4.800 | 4.800 | 3.840 | 3.920 | 102,375 | -0.24(-5.77%) |
Aug 30, 2002 | 4.080 | 4.640 | 4.080 | 4.160 | 4,350 | +0.16(+4.00%) |
Aug 29, 2002 | 4.408 | 4.480 | 4.000 | 4.000 | 34,266 | -0.41(-9.26%) |
Aug 28, 2002 | 4.560 | 4.560 | 4.400 | 4.408 | 3,787 | -0.16(-3.50%) |
Aug 27, 2002 | 5.040 | 5.520 | 4.400 | 4.568 | 8,237 | +0.17(+3.82%) |
Aug 26, 2002 | 4.640 | 4.640 | 4.240 | 4.400 | 7,500 | -0.08(-1.79%) |
Aug 23, 2002 | 4.160 | 5.360 | 4.080 | 4.480 | 3,800 | +0.24(+5.66%) |
Aug 22, 2002 | 4.160 | 4.320 | 4.000 | 4.240 | 1,925 | +0.08(+1.92%) |
Aug 21, 2002 | 4.400 | 4.800 | 4.054 | 4.160 | 6,306 | -0.08(-1.89%) |
Aug 20, 2002 | 4.560 | 4.560 | 4.160 | 4.240 | 2,796 | +0.08(+1.92%) |
Aug 16, 2002 | 4.480 | 4.480 | 4.000 | 4.160 | 73,750 | -0.16(-3.70%) |
Aug 15, 2002 | 4.080 | 4.480 | 4.080 | 4.320 | 6,975 | +0.01(+0.19%) |
Aug 14, 2002 | 4.480 | 4.480 | 4.000 | 4.312 | 5,270 | +0.23(+5.69%) |
Aug 13, 2002 | 4.320 | 4.480 | 4.080 | 4.080 | 3,956 | -0.24(-5.56%) |
Aug 12, 2002 | 4.800 | 4.880 | 4.240 | 4.320 | 3,976 | -0.24(-5.26%) |
Aug 07, 2002 | 4.080 | 4.880 | 4.080 | 4.560 | 5,425 | +0.56(+14.00%) |
Aug 06, 2002 | 4.800 | 5.040 | 3.760 | 4.000 | 10,375 | -0.48(-10.71%) |
Aug 05, 2002 | 4.400 | 4.960 | 4.000 | 4.480 | 6,918 | -0.16(-3.45%) |
Aug 02, 2002 | 4.720 | 4.720 | 4.400 | 4.640 | 12,675 | -0.32(-6.45%) |
Aug 01, 2002 | 4.800 | 5.040 | 4.080 | 4.960 | 10,327 | +0.32(+6.90%) |
Jul 31, 2002 | 5.040 | 5.040 | 3.920 | 4.640 | 32,305 | -0.48(-9.38%) |
Jul 30, 2002 | 4.800 | 5.520 | 4.160 | 5.120 | 39,787 | +0.16(+3.23%) |
Jul 29, 2002 | 4.960 | 5.360 | 4.640 | 4.960 | 10,012 | -0.39(-7.32%) |
Jul 26, 2002 | 4.880 | 5.840 | 4.400 | 5.352 | 6,550 | +0.47(+9.67%) |
Jul 25, 2002 | 4.800 | 5.600 | 4.240 | 4.880 | 7,137 | +0.00(+0.00%) |
Jul 24, 2002 | 5.200 | 5.600 | 4.800 | 4.880 | 11,875 | -0.64(-11.59%) |
Jul 23, 2002 | 6.000 | 6.080 | 5.120 | 5.520 | 18,029 | -0.48(-8.00%) |
Jul 22, 2002 | 6.320 | 6.320 | 5.920 | 6.000 | 8,562 | -0.24(-3.85%) |
Jul 19, 2002 | 6.240 | 7.040 | 5.920 | 6.240 | 12,687 | -0.48(-7.14%) |
Jul 17, 2002 | 6.720 | 7.280 | 6.240 | 6.720 | 10,625 | +0.64(+10.53%) |
Jul 12, 2002 | 6.160 | 6.800 | 6.080 | 6.080 | 1,325 | -0.40(-6.17%) |
Jul 11, 2002 | 6.240 | 6.480 | 5.920 | 6.480 | 5,000 | +0.48(+8.00%) |
Jul 10, 2002 | 6.320 | 6.440 | 5.840 | 6.000 | 4,112 | -0.39(-6.13%) |
Jul 09, 2002 | 6.720 | 6.720 | 6.392 | 6.392 | 2,550 | -0.08(-1.24%) |
Jul 08, 2002 | 6.600 | 6.600 | 6.472 | 6.472 | 3,612 | -0.13(-1.94%) |
Jul 05, 2002 | 6.720 | 7.440 | 5.680 | 6.600 | 4,250 | -0.36(-5.17%) |
Jul 04, 2002 | 6.080 | 6.960 | 5.760 | 6.960 | 11,775 | +0.00(+0.00%) |
Jul 03, 2002 | 6.080 | 6.960 | 5.760 | 6.960 | 11,775 | +0.80(+12.99%) |
Jul 02, 2002 | 6.560 | 6.560 | 6.000 | 6.160 | 10,987 | -0.40(-6.10%) |