Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.594 | 3.685 | 3.594 | 3.680 | 11,073 | -0.09(-2.31%) |
Sep 27, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 5,110 | -0.08(-2.19%) |
Sep 26, 2002 | 3.828 | 3.852 | 3.828 | 3.852 | 1,703 | +0.05(+1.39%) |
Sep 25, 2002 | 3.826 | 3.832 | 3.799 | 3.799 | 6,814 | -0.01(-0.15%) |
Sep 24, 2002 | 3.787 | 3.839 | 3.787 | 3.805 | 40,034 | -0.07(-1.76%) |
Sep 23, 2002 | 3.840 | 3.873 | 3.840 | 3.873 | 9,369 | -0.02(-0.63%) |
Sep 20, 2002 | 3.898 | 3.898 | 3.898 | 3.898 | 85,178 | +0.00(+0.00%) |
Sep 19, 2002 | 4.083 | 4.083 | 3.898 | 3.898 | 52,810 | -0.27(-6.45%) |
Sep 18, 2002 | 4.167 | 4.168 | 4.167 | 4.167 | 85,178 | -0.19(-4.31%) |
Sep 17, 2002 | 4.354 | 4.354 | 4.354 | 4.354 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.346 | 4.354 | 4.322 | 4.354 | 766,609 | -0.09(-1.98%) |
Sep 13, 2002 | 4.442 | 4.442 | 4.442 | 4.442 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.442 | 4.442 | 4.442 | 4.442 | 851 | +0.06(+1.47%) |
Sep 11, 2002 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.350 | 4.378 | 4.350 | 4.378 | 13,628 | -0.01(-0.13%) |
Sep 09, 2002 | 4.384 | 4.384 | 4.384 | 4.384 | 851 | +0.12(+2.72%) |
Sep 06, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 3,407 | -0.01(-0.16%) |
Sep 05, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.275 | 4.275 | 4.275 | 4.275 | 4,258 | -0.04(-0.95%) |
Sep 03, 2002 | 4.378 | 4.378 | 4.316 | 4.316 | 11,925 | -0.06(-1.47%) |
Aug 30, 2002 | 4.380 | 4.380 | 4.380 | 4.380 | 1,703 | +0.01(+0.27%) |
Aug 29, 2002 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.368 | 4.368 | 4.368 | 4.368 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.439 | 4.439 | 4.368 | 4.368 | 5,962 | -0.08(-1.79%) |
Aug 26, 2002 | 4.341 | 4.448 | 4.341 | 4.448 | 22,146 | +0.15(+3.50%) |
Aug 23, 2002 | 4.319 | 4.319 | 4.298 | 4.298 | 255,536 | -0.03(-0.76%) |
Aug 22, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.331 | 4.331 | 4.331 | 4.331 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.343 | 4.343 | 4.322 | 4.331 | 6,814 | +0.03(+0.76%) |
Aug 16, 2002 | 4.263 | 4.298 | 4.263 | 4.298 | 7,666 | +0.11(+2.55%) |
Aug 15, 2002 | 4.213 | 4.213 | 4.185 | 4.191 | 11,925 | +0.02(+0.42%) |
Aug 14, 2002 | 4.145 | 4.178 | 4.098 | 4.174 | 21,294 | -0.04(-0.84%) |
Aug 13, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 4.209 | 4.209 | 4.209 | 4.209 | 4,258 | +0.05(+1.13%) |
Aug 07, 2002 | 4.217 | 4.217 | 4.162 | 4.162 | 9,369 | +0.03(+0.71%) |
Aug 06, 2002 | 4.047 | 4.132 | 4.047 | 4.132 | 7,666 | +0.09(+2.33%) |
Aug 05, 2002 | 4.081 | 4.081 | 4.039 | 4.039 | 12,776 | -0.07(-1.71%) |
Aug 02, 2002 | 4.109 | 4.109 | 4.109 | 4.109 | 3,407 | +0.08(+2.04%) |
Aug 01, 2002 | 4.109 | 4.109 | 4.027 | 4.027 | 91,141 | -0.07(-1.75%) |
Jul 31, 2002 | 4.103 | 4.103 | 4.034 | 4.098 | 6,814 | -0.04(-0.96%) |
Jul 30, 2002 | 4.138 | 4.138 | 4.138 | 4.138 | 8,517 | -0.09(-2.08%) |
Jul 29, 2002 | 4.215 | 4.272 | 4.210 | 4.226 | 13,628 | -0.37(-8.07%) |
Jul 26, 2002 | 4.597 | 4.597 | 4.597 | 4.597 | 4,258 | +0.34(+7.88%) |
Jul 25, 2002 | 4.413 | 4.413 | 4.262 | 4.262 | 5,110 | -0.10(-2.29%) |
Jul 24, 2002 | 4.210 | 4.361 | 4.210 | 4.361 | 25,553 | -0.03(-0.64%) |
Jul 23, 2002 | 4.472 | 4.472 | 4.390 | 4.390 | 2,555 | -0.31(-6.55%) |
Jul 22, 2002 | 4.697 | 4.697 | 4.697 | 4.697 | 1,703 | -0.09(-1.91%) |
Jul 19, 2002 | 4.789 | 4.789 | 4.789 | 4.789 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.749 | 4.765 | 4.731 | 4.743 | 8,517 | -0.08(-1.68%) |
Jul 12, 2002 | 4.824 | 4.824 | 4.824 | 4.824 | 851 | +0.05(+0.98%) |
Jul 11, 2002 | 4.674 | 4.777 | 4.674 | 4.777 | 9,369 | +0.01(+0.25%) |
Jul 10, 2002 | 4.795 | 4.795 | 4.762 | 4.765 | 4,258 | -0.08(-1.70%) |
Jul 09, 2002 | 4.812 | 4.847 | 4.812 | 4.847 | 1,703 | +0.07(+1.50%) |
Jul 08, 2002 | 4.754 | 4.777 | 4.754 | 4.776 | 34,923 | +0.01(+0.22%) |
Jul 05, 2002 | 4.719 | 4.765 | 4.708 | 4.765 | 34,923 | +0.09(+1.99%) |
Jul 04, 2002 | 4.643 | 4.673 | 4.590 | 4.673 | 69,846 | +0.00(+0.00%) |
Jul 03, 2002 | 4.643 | 4.673 | 4.590 | 4.673 | 69,846 | +0.05(+1.04%) |
Jul 02, 2002 | 4.624 | 4.624 | 4.624 | 4.624 | 14,480 | -0.11(-2.26%) |