Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.017 | 4.017 | 4.017 | 4.017 | 3,157 | +0.01(+0.25%) |
Sep 27, 2002 | 4.007 | 4.008 | 3.990 | 4.007 | 8,771 | +0.02(+0.43%) |
Sep 26, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Sep 25, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,368 | +0.00(+0.00%) |
Sep 20, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 4,561 | +0.00(+0.00%) |
Sep 19, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 33,333 | +0.00(+0.00%) |
Sep 18, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 2,105 | -0.03(-0.71%) |
Sep 17, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.004 | 4.018 | 4.004 | 4.018 | 701 | +0.01(+0.36%) |
Sep 13, 2002 | 4.004 | 4.004 | 4.004 | 4.004 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.004 | 4.033 | 4.004 | 4.004 | 6,315 | +0.00(+0.00%) |
Sep 11, 2002 | 4.004 | 4.004 | 4.004 | 4.004 | 1,754 | +0.00(+0.00%) |
Sep 10, 2002 | 4.026 | 4.026 | 4.004 | 4.004 | 4,912 | +0.00(+0.00%) |
Sep 09, 2002 | 4.053 | 4.053 | 4.003 | 4.004 | 11,578 | -0.03(-0.71%) |
Sep 06, 2002 | 4.018 | 4.033 | 4.018 | 4.033 | 34,035 | +0.04(+1.07%) |
Sep 05, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 0 | +0.00(+0.00%) |
Sep 03, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 17,543 | +0.00(+0.00%) |
Aug 30, 2002 | 4.047 | 4.047 | 3.990 | 3.990 | 8,771 | +0.00(+0.00%) |
Aug 29, 2002 | 3.991 | 3.991 | 3.990 | 3.990 | 3,508 | -0.03(-0.71%) |
Aug 28, 2002 | 3.990 | 4.018 | 3.990 | 4.018 | 2,456 | -0.01(-0.14%) |
Aug 27, 2002 | 4.026 | 4.026 | 3.990 | 4.024 | 3,824 | +0.02(+0.50%) |
Aug 26, 2002 | 4.003 | 4.004 | 4.003 | 4.004 | 7,017 | +0.00(+0.00%) |
Aug 23, 2002 | 4.004 | 4.004 | 4.004 | 4.004 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 4.050 | 4.054 | 4.004 | 4.004 | 20,701 | -0.05(-1.23%) |
Aug 21, 2002 | 4.053 | 4.054 | 3.990 | 4.054 | 18,947 | +0.03(+0.82%) |
Aug 20, 2002 | 4.026 | 4.040 | 4.021 | 4.021 | 11,578 | -0.00(-0.08%) |
Aug 16, 2002 | 4.024 | 4.026 | 4.024 | 4.024 | 1,403 | +0.07(+1.77%) |
Aug 15, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 6,666 | +0.00(+0.00%) |
Aug 14, 2002 | 3.954 | 3.954 | 3.951 | 3.954 | 5,263 | +0.00(+0.04%) |
Aug 13, 2002 | 3.919 | 3.953 | 3.919 | 3.953 | 4,561 | +0.03(+0.87%) |
Aug 12, 2002 | 3.914 | 3.919 | 3.914 | 3.919 | 701 | +0.08(+1.97%) |
Aug 07, 2002 | 3.847 | 3.847 | 3.778 | 3.843 | 2,456 | +0.07(+1.77%) |
Aug 06, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 5,263 | -0.00(-0.04%) |
Aug 05, 2002 | 3.778 | 3.778 | 3.778 | 3.778 | 350 | -0.07(-1.81%) |
Aug 02, 2002 | 3.776 | 3.847 | 3.776 | 3.847 | 11,578 | -0.07(-1.82%) |
Aug 01, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 3.919 | 3.919 | 3.919 | 3.919 | 1,754 | +0.07(+1.85%) |
Jul 30, 2002 | 3.847 | 3.847 | 3.847 | 3.847 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.847 | 3.847 | 3.847 | 3.847 | 5,263 | +0.07(+1.89%) |
Jul 26, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 1,403 | +0.00(+0.00%) |
Jul 25, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 1,052,635 | +0.00(+0.00%) |
Jul 24, 2002 | 3.847 | 3.919 | 3.776 | 3.776 | 3,157 | +0.00(+0.00%) |
Jul 23, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 2,807 | -0.04(-0.93%) |
Jul 22, 2002 | 3.812 | 3.812 | 3.812 | 3.812 | 2,456 | +0.11(+2.88%) |
Jul 19, 2002 | 3.706 | 3.706 | 3.705 | 3.705 | 12,631 | -0.11(-2.80%) |
Jul 17, 2002 | 3.847 | 3.847 | 3.812 | 3.812 | 5,263 | +0.04(+0.94%) |
Jul 12, 2002 | 3.741 | 3.776 | 3.741 | 3.776 | 3,859 | +0.04(+0.95%) |
Jul 11, 2002 | 3.733 | 3.741 | 3.635 | 3.741 | 35,087 | +0.00(+0.00%) |
Jul 10, 2002 | 3.776 | 3.776 | 3.726 | 3.741 | 8,421 | -0.06(-1.65%) |
Jul 09, 2002 | 3.798 | 3.803 | 3.798 | 3.803 | 3,157 | +0.01(+0.15%) |
Jul 08, 2002 | 3.812 | 3.812 | 3.798 | 3.798 | 13,333 | -0.01(-0.37%) |
Jul 05, 2002 | 3.812 | 3.812 | 3.812 | 3.812 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.812 | 3.812 | 3.812 | 3.812 | 4,912 | +0.00(+0.00%) |
Jul 03, 2002 | 3.812 | 3.812 | 3.812 | 3.812 | 4,912 | +0.03(+0.75%) |
Jul 02, 2002 | 3.783 | 3.812 | 3.783 | 3.783 | 17,543 | -0.05(-1.30%) |