Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.780 | 2.803 | 2.780 | 2.803 | 4,955 | +0.01(+0.22%) |
Sep 27, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 2.797 | 2.797 | 2.797 | 2.797 | 1,651 | +0.01(+0.39%) |
Sep 25, 2002 | 2.798 | 2.798 | 2.786 | 2.786 | 2,752 | +0.01(+0.26%) |
Sep 24, 2002 | 2.779 | 2.779 | 2.779 | 2.779 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 2.779 | 2.779 | 2.779 | 2.779 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 2.785 | 2.785 | 2.779 | 2.779 | 5,505 | +0.01(+0.44%) |
Sep 19, 2002 | 2.767 | 2.767 | 2.767 | 2.767 | 550 | -0.02(-0.65%) |
Sep 18, 2002 | 2.778 | 2.785 | 2.778 | 2.785 | 11,562 | +0.02(+0.66%) |
Sep 17, 2002 | 2.767 | 2.767 | 2.767 | 2.767 | 2,202 | -0.02(-0.61%) |
Sep 16, 2002 | 2.784 | 2.784 | 2.784 | 2.784 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 2.784 | 2.784 | 2.784 | 2.784 | 2,752 | +0.05(+1.95%) |
Sep 12, 2002 | 2.730 | 2.730 | 2.730 | 2.730 | 3,303 | -0.02(-0.66%) |
Sep 11, 2002 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 2.785 | 2.785 | 2.749 | 2.749 | 3,854 | +0.00(+0.00%) |
Sep 05, 2002 | 2.749 | 2.749 | 2.749 | 2.749 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 2.750 | 2.750 | 2.749 | 2.749 | 2,202 | -0.04(-1.30%) |
Sep 03, 2002 | 2.785 | 2.785 | 2.785 | 2.785 | 0 | +0.00(+0.00%) |
Aug 30, 2002 | 2.785 | 2.785 | 2.785 | 2.785 | 4,404 | -0.04(-1.33%) |
Aug 29, 2002 | 2.809 | 2.822 | 2.809 | 2.822 | 10,461 | +0.03(+1.13%) |
Aug 28, 2002 | 2.791 | 2.791 | 2.791 | 2.791 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 2.791 | 2.791 | 2.791 | 2.791 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 2.791 | 2.791 | 2.791 | 2.791 | 1,101 | -0.03(-0.90%) |
Aug 23, 2002 | 2.816 | 2.816 | 2.816 | 2.816 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 2.803 | 2.816 | 2.803 | 2.816 | 2,202 | +0.00(+0.04%) |
Aug 21, 2002 | 2.758 | 2.815 | 2.758 | 2.815 | 2,202 | +0.06(+2.19%) |
Aug 20, 2002 | 2.755 | 2.755 | 2.755 | 2.755 | 550 | -0.02(-0.65%) |
Aug 16, 2002 | 2.785 | 2.785 | 2.773 | 2.773 | 5,505 | -0.01(-0.43%) |
Aug 15, 2002 | 2.815 | 2.815 | 2.785 | 2.785 | 6,056 | +0.00(+0.00%) |
Aug 14, 2002 | 2.785 | 2.785 | 2.785 | 2.785 | 550 | +0.00(+0.00%) |
Aug 13, 2002 | 2.870 | 2.870 | 2.785 | 2.785 | 5,505 | -0.09(-3.16%) |
Aug 12, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 2,202 | +0.00(+0.08%) |
Aug 07, 2002 | 2.876 | 2.876 | 2.873 | 2.873 | 1,651 | -0.00(-0.08%) |
Aug 06, 2002 | 2.876 | 2.876 | 2.876 | 2.876 | 550 | -0.01(-0.21%) |
Aug 05, 2002 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 2.882 | 2.882 | 2.882 | 2.882 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 2.906 | 2.930 | 2.882 | 2.882 | 34,687 | -0.07(-2.44%) |
Jul 31, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 550 | -0.04(-1.43%) |
Jul 30, 2002 | 2.997 | 2.997 | 2.937 | 2.997 | 37,991 | +0.00(+0.00%) |
Jul 29, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 23,125 | +0.04(+1.19%) |
Jul 26, 2002 | 2.985 | 2.997 | 2.962 | 2.962 | 7,212,855 | -0.07(-2.16%) |
Jul 25, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 79,836 | +0.01(+0.37%) |
Jul 24, 2002 | 3.074 | 3.088 | 3.015 | 3.016 | 62,217 | -0.06(-1.90%) |
Jul 23, 2002 | 3.112 | 3.112 | 3.027 | 3.074 | 4,955 | -0.16(-5.08%) |
Jul 22, 2002 | 3.148 | 3.239 | 3.074 | 3.239 | 22,023 | +0.08(+2.69%) |
Jul 19, 2002 | 3.088 | 3.154 | 3.088 | 3.154 | 3,303 | +0.08(+2.56%) |
Jul 17, 2002 | 3.057 | 3.088 | 3.057 | 3.075 | 7,708 | +0.11(+3.67%) |
Jul 12, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 550 | +0.03(+1.03%) |
Jul 11, 2002 | 2.906 | 2.936 | 2.876 | 2.936 | 3,303 | +0.10(+3.63%) |
Jul 10, 2002 | 2.936 | 2.936 | 2.833 | 2.833 | 4,404 | -0.07(-2.30%) |
Jul 09, 2002 | 2.851 | 2.965 | 2.851 | 2.900 | 8,258 | +0.11(+3.81%) |
Jul 08, 2002 | 3.027 | 3.027 | 2.793 | 2.793 | 20,922 | -0.23(-7.72%) |
Jul 05, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 5,505 | +0.03(+1.01%) |
Jul 04, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.027 | 3.027 | 2.997 | 2.997 | 8,258 | -0.02(-0.60%) |