Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.598 | 3.690 | 3.598 | 3.685 | 11,059 | -0.09(-2.31%) |
Sep 27, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 5,104 | -0.08(-2.19%) |
Sep 26, 2002 | 3.833 | 3.857 | 3.833 | 3.857 | 1,701 | +0.05(+1.39%) |
Sep 25, 2002 | 3.831 | 3.837 | 3.804 | 3.804 | 6,806 | -0.01(-0.15%) |
Sep 24, 2002 | 3.792 | 3.844 | 3.792 | 3.810 | 39,986 | -0.07(-1.76%) |
Sep 23, 2002 | 3.845 | 3.878 | 3.845 | 3.878 | 9,358 | -0.02(-0.63%) |
Sep 20, 2002 | 3.902 | 3.902 | 3.902 | 3.902 | 85,076 | +0.00(+0.00%) |
Sep 19, 2002 | 4.088 | 4.088 | 3.902 | 3.902 | 52,747 | -0.27(-6.45%) |
Sep 18, 2002 | 4.172 | 4.173 | 4.172 | 4.172 | 85,076 | -0.19(-4.31%) |
Sep 17, 2002 | 4.360 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.351 | 4.360 | 4.327 | 4.360 | 765,689 | -0.09(-1.98%) |
Sep 13, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.448 | 4.448 | 4.448 | 4.448 | 850 | +0.06(+1.47%) |
Sep 11, 2002 | 4.383 | 4.383 | 4.383 | 4.383 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.355 | 4.383 | 4.355 | 4.383 | 13,612 | -0.01(-0.13%) |
Sep 09, 2002 | 4.389 | 4.389 | 4.389 | 4.389 | 850 | +0.12(+2.72%) |
Sep 06, 2002 | 4.273 | 4.273 | 4.273 | 4.273 | 3,403 | -0.01(-0.16%) |
Sep 05, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.280 | 4.280 | 4.280 | 4.280 | 4,253 | -0.04(-0.95%) |
Sep 03, 2002 | 4.383 | 4.383 | 4.321 | 4.321 | 11,910 | -0.06(-1.47%) |
Aug 30, 2002 | 4.385 | 4.385 | 4.385 | 4.385 | 1,701 | +0.01(+0.27%) |
Aug 29, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.444 | 4.444 | 4.374 | 4.374 | 5,955 | -0.08(-1.79%) |
Aug 26, 2002 | 4.347 | 4.454 | 4.347 | 4.454 | 22,119 | +0.15(+3.50%) |
Aug 23, 2002 | 4.324 | 4.324 | 4.303 | 4.303 | 255,229 | -0.03(-0.76%) |
Aug 22, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.336 | 4.336 | 4.336 | 4.336 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.348 | 4.348 | 4.327 | 4.336 | 6,806 | +0.03(+0.76%) |
Aug 16, 2002 | 4.268 | 4.303 | 4.268 | 4.303 | 7,656 | +0.11(+2.55%) |
Aug 15, 2002 | 4.219 | 4.219 | 4.190 | 4.196 | 11,910 | +0.02(+0.42%) |
Aug 14, 2002 | 4.150 | 4.183 | 4.103 | 4.179 | 21,269 | -0.04(-0.84%) |
Aug 13, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.214 | 4.214 | 4.214 | 4.214 | 4,253 | +0.05(+1.13%) |
Aug 07, 2002 | 4.222 | 4.222 | 4.167 | 4.167 | 9,358 | +0.03(+0.71%) |
Aug 06, 2002 | 4.052 | 4.137 | 4.052 | 4.137 | 7,656 | +0.09(+2.33%) |
Aug 05, 2002 | 4.086 | 4.086 | 4.043 | 4.043 | 12,761 | -0.07(-1.71%) |
Aug 02, 2002 | 4.114 | 4.114 | 4.114 | 4.114 | 3,403 | +0.08(+2.04%) |
Aug 01, 2002 | 4.114 | 4.114 | 4.032 | 4.032 | 91,031 | -0.07(-1.75%) |
Jul 31, 2002 | 4.108 | 4.108 | 4.039 | 4.103 | 6,806 | -0.04(-0.96%) |
Jul 30, 2002 | 4.143 | 4.143 | 4.143 | 4.143 | 8,507 | -0.09(-2.08%) |
Jul 29, 2002 | 4.220 | 4.277 | 4.215 | 4.231 | 13,612 | -0.37(-8.07%) |
Jul 26, 2002 | 4.603 | 4.603 | 4.603 | 4.603 | 4,253 | +0.34(+7.88%) |
Jul 25, 2002 | 4.418 | 4.418 | 4.267 | 4.267 | 5,104 | -0.10(-2.29%) |
Jul 24, 2002 | 4.215 | 4.367 | 4.215 | 4.367 | 25,522 | -0.03(-0.64%) |
Jul 23, 2002 | 4.477 | 4.477 | 4.395 | 4.395 | 2,552 | -0.31(-6.55%) |
Jul 22, 2002 | 4.703 | 4.703 | 4.703 | 4.703 | 1,701 | -0.09(-1.91%) |
Jul 19, 2002 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.755 | 4.771 | 4.737 | 4.749 | 8,507 | -0.08(-1.68%) |
Jul 12, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.05(+0.98%) |
Jul 11, 2002 | 4.679 | 4.783 | 4.679 | 4.783 | 9,358 | +0.01(+0.25%) |
Jul 10, 2002 | 4.800 | 4.800 | 4.767 | 4.771 | 4,253 | -0.08(-1.70%) |
Jul 09, 2002 | 4.818 | 4.853 | 4.818 | 4.853 | 1,701 | +0.07(+1.50%) |
Jul 08, 2002 | 4.759 | 4.783 | 4.759 | 4.782 | 34,881 | +0.01(+0.22%) |
Jul 05, 2002 | 4.725 | 4.771 | 4.713 | 4.771 | 34,881 | +0.09(+1.98%) |
Jul 04, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.00(+0.00%) |
Jul 03, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.05(+1.04%) |
Jul 02, 2002 | 4.630 | 4.630 | 4.630 | 4.630 | 14,463 | -0.11(-2.26%) |