Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.456 | 3.488 | 3.286 | 3.488 | 4,067 | +0.04(+1.09%) |
Sep 27, 2002 | 3.451 | 3.451 | 3.451 | 3.451 | 0 | +0.00(+0.00%) |
Sep 26, 2002 | 3.451 | 3.451 | 3.451 | 3.451 | 123 | -0.08(-2.22%) |
Sep 25, 2002 | 3.529 | 3.529 | 3.529 | 3.529 | 123 | -0.07(-2.05%) |
Sep 24, 2002 | 3.603 | 3.603 | 3.603 | 3.603 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 3.603 | 3.603 | 3.603 | 3.603 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 3.529 | 3.603 | 3.529 | 3.603 | 4,067 | +0.03(+0.93%) |
Sep 19, 2002 | 3.570 | 3.805 | 3.407 | 3.570 | 10,477 | +0.32(+9.73%) |
Sep 18, 2002 | 3.594 | 3.594 | 3.253 | 3.253 | 11,586 | -0.32(-8.86%) |
Sep 17, 2002 | 3.529 | 3.570 | 3.529 | 3.570 | 5,053 | +0.00(+0.00%) |
Sep 16, 2002 | 3.448 | 3.594 | 3.448 | 3.570 | 6,532 | +0.12(+3.53%) |
Sep 13, 2002 | 3.254 | 3.497 | 3.254 | 3.448 | 13,189 | +0.19(+5.98%) |
Sep 12, 2002 | 3.261 | 3.261 | 3.253 | 3.253 | 11,340 | +0.01(+0.25%) |
Sep 11, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 2,465 | -0.20(-5.88%) |
Sep 06, 2002 | 3.440 | 3.448 | 3.440 | 3.448 | 3,204 | +0.20(+6.25%) |
Sep 05, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 4,683 | +0.00(+0.00%) |
Sep 03, 2002 | 3.245 | 3.246 | 3.245 | 3.245 | 2,711 | -0.20(-5.86%) |
Aug 30, 2002 | 3.447 | 3.447 | 3.447 | 3.447 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 3.245 | 3.447 | 3.245 | 3.447 | 3,204 | +0.16(+4.91%) |
Aug 28, 2002 | 3.448 | 3.529 | 3.286 | 3.286 | 4,930 | -0.16(-4.71%) |
Aug 27, 2002 | 3.448 | 3.448 | 3.448 | 3.448 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 3.367 | 3.448 | 3.367 | 3.448 | 1,972 | +0.15(+4.42%) |
Aug 23, 2002 | 3.302 | 3.302 | 3.302 | 3.302 | 123 | +0.08(+2.52%) |
Aug 22, 2002 | 3.140 | 3.221 | 3.002 | 3.221 | 4,190 | +0.15(+4.75%) |
Aug 21, 2002 | 2.912 | 3.075 | 2.912 | 3.075 | 739 | +0.24(+8.60%) |
Aug 20, 2002 | 2.831 | 2.831 | 2.831 | 2.831 | 0 | +0.03(+1.16%) |
Aug 16, 2002 | 2.799 | 2.799 | 2.799 | 2.799 | 616 | +0.08(+2.98%) |
Aug 15, 2002 | 2.718 | 2.718 | 2.718 | 2.718 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 2.612 | 2.718 | 2.612 | 2.718 | 10,477 | +0.06(+2.13%) |
Aug 13, 2002 | 2.791 | 2.791 | 2.596 | 2.661 | 5,670 | -0.11(-4.09%) |
Aug 12, 2002 | 2.775 | 2.775 | 2.775 | 2.775 | 0 | +0.05(+1.79%) |
Aug 07, 2002 | 2.726 | 2.750 | 2.726 | 2.726 | 1,725 | +0.00(+0.00%) |
Aug 06, 2002 | 2.734 | 2.734 | 2.726 | 2.726 | 616 | -0.06(-2.33%) |
Aug 05, 2002 | 2.734 | 2.791 | 2.726 | 2.791 | 14,175 | -0.03(-1.15%) |
Aug 02, 2002 | 2.718 | 2.823 | 2.718 | 2.823 | 2,218 | -0.21(-6.95%) |
Aug 01, 2002 | 3.043 | 3.091 | 2.677 | 3.034 | 6,532 | +0.03(+1.04%) |
Jul 31, 2002 | 3.042 | 3.042 | 3.003 | 3.003 | 1,355 | -0.11(-3.61%) |
Jul 30, 2002 | 3.042 | 3.115 | 3.002 | 3.115 | 6,779 | +0.03(+1.05%) |
Jul 29, 2002 | 3.083 | 3.083 | 3.083 | 3.083 | 616 | +0.08(+2.70%) |
Jul 26, 2002 | 3.164 | 3.165 | 3.002 | 3.002 | 2,588 | -0.24(-7.50%) |
Jul 25, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.213 | 3.245 | 3.205 | 3.245 | 19,845 | +0.04(+1.27%) |
Jul 22, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 3.205 | 3.205 | 3.205 | 3.205 | 493 | -0.00(-0.03%) |
Jul 17, 2002 | 3.245 | 3.245 | 3.205 | 3.205 | 3,821 | -0.03(-0.98%) |
Jul 12, 2002 | 3.318 | 3.351 | 3.237 | 3.237 | 10,723 | -0.01(-0.25%) |
Jul 11, 2002 | 3.245 | 3.245 | 3.245 | 3.245 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.166 | 3.245 | 3.164 | 3.245 | 44,251 | +0.00(+0.00%) |
Jul 09, 2002 | 3.155 | 3.245 | 3.155 | 3.245 | 1,602 | +0.09(+2.85%) |
Jul 08, 2002 | 3.407 | 3.407 | 3.155 | 3.155 | 25,268 | -0.25(-7.40%) |
Jul 05, 2002 | 3.407 | 3.407 | 3.407 | 3.407 | 123 | +0.11(+3.19%) |
Jul 04, 2002 | 3.488 | 3.488 | 3.286 | 3.302 | 1,602 | +0.00(+0.00%) |
Jul 03, 2002 | 3.488 | 3.488 | 3.286 | 3.302 | 1,602 | -0.19(-5.35%) |
Jul 02, 2002 | 3.650 | 3.650 | 3.245 | 3.488 | 10,230 | -0.06(-1.60%) |