Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.371 | 3.456 | 3.371 | 3.452 | 11,806 | -0.08(-2.31%) |
Sep 27, 2002 | 3.534 | 3.534 | 3.534 | 3.534 | 5,448 | -0.08(-2.19%) |
Sep 26, 2002 | 3.591 | 3.613 | 3.591 | 3.613 | 1,816 | +0.05(+1.39%) |
Sep 25, 2002 | 3.589 | 3.594 | 3.563 | 3.563 | 7,265 | -0.01(-0.15%) |
Sep 24, 2002 | 3.552 | 3.601 | 3.552 | 3.569 | 42,683 | -0.06(-1.76%) |
Sep 23, 2002 | 3.602 | 3.633 | 3.602 | 3.633 | 9,989 | -0.02(-0.63%) |
Sep 20, 2002 | 3.656 | 3.656 | 3.656 | 3.656 | 90,816 | +0.00(+0.00%) |
Sep 19, 2002 | 3.830 | 3.830 | 3.656 | 3.656 | 56,306 | -0.25(-6.45%) |
Sep 18, 2002 | 3.908 | 3.909 | 3.908 | 3.908 | 90,816 | -0.18(-4.31%) |
Sep 17, 2002 | 4.084 | 4.084 | 4.084 | 4.084 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.076 | 4.084 | 4.053 | 4.084 | 817,348 | -0.08(-1.98%) |
Sep 13, 2002 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.167 | 4.167 | 4.167 | 4.167 | 908 | +0.06(+1.47%) |
Sep 11, 2002 | 4.106 | 4.106 | 4.106 | 4.106 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.080 | 4.106 | 4.080 | 4.106 | 14,530 | -0.01(-0.13%) |
Sep 09, 2002 | 4.112 | 4.112 | 4.112 | 4.112 | 908 | +0.11(+2.72%) |
Sep 06, 2002 | 4.003 | 4.003 | 4.003 | 4.003 | 3,632 | -0.01(-0.16%) |
Sep 05, 2002 | 4.009 | 4.009 | 4.009 | 4.009 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 4.009 | 4.009 | 4.009 | 4.009 | 4,540 | -0.04(-0.95%) |
Sep 03, 2002 | 4.106 | 4.106 | 4.048 | 4.048 | 12,714 | -0.06(-1.47%) |
Aug 30, 2002 | 4.108 | 4.108 | 4.108 | 4.108 | 1,816 | +0.01(+0.27%) |
Aug 29, 2002 | 4.097 | 4.097 | 4.097 | 4.097 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.097 | 4.097 | 4.097 | 4.097 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 4.163 | 4.163 | 4.097 | 4.097 | 6,357 | -0.07(-1.79%) |
Aug 26, 2002 | 4.072 | 4.172 | 4.072 | 4.172 | 23,612 | +0.14(+3.50%) |
Aug 23, 2002 | 4.051 | 4.051 | 4.031 | 4.031 | 272,449 | -0.03(-0.76%) |
Aug 22, 2002 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.073 | 4.073 | 4.053 | 4.062 | 7,265 | +0.03(+0.76%) |
Aug 16, 2002 | 3.998 | 4.031 | 3.998 | 4.031 | 8,173 | +0.10(+2.55%) |
Aug 15, 2002 | 3.952 | 3.952 | 3.925 | 3.931 | 12,714 | +0.02(+0.42%) |
Aug 14, 2002 | 3.888 | 3.919 | 3.844 | 3.914 | 22,704 | -0.03(-0.84%) |
Aug 13, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 4,540 | +0.04(+1.13%) |
Aug 07, 2002 | 3.955 | 3.955 | 3.903 | 3.903 | 9,989 | +0.03(+0.71%) |
Aug 06, 2002 | 3.796 | 3.876 | 3.796 | 3.876 | 8,173 | +0.09(+2.33%) |
Aug 05, 2002 | 3.828 | 3.828 | 3.788 | 3.788 | 13,622 | -0.07(-1.71%) |
Aug 02, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 3,632 | +0.08(+2.04%) |
Aug 01, 2002 | 3.854 | 3.854 | 3.777 | 3.777 | 97,173 | -0.07(-1.75%) |
Jul 31, 2002 | 3.848 | 3.848 | 3.783 | 3.844 | 7,265 | -0.04(-0.96%) |
Jul 30, 2002 | 3.881 | 3.881 | 3.881 | 3.881 | 9,081 | -0.08(-2.08%) |
Jul 29, 2002 | 3.953 | 4.007 | 3.949 | 3.964 | 14,530 | -0.35(-8.07%) |
Jul 26, 2002 | 4.312 | 4.312 | 4.312 | 4.312 | 4,540 | +0.31(+7.88%) |
Jul 25, 2002 | 4.139 | 4.139 | 3.997 | 3.997 | 5,448 | -0.09(-2.29%) |
Jul 24, 2002 | 3.949 | 4.091 | 3.949 | 4.091 | 27,244 | -0.03(-0.64%) |
Jul 23, 2002 | 4.194 | 4.194 | 4.117 | 4.117 | 2,724 | -0.29(-6.55%) |
Jul 22, 2002 | 4.406 | 4.406 | 4.406 | 4.406 | 1,816 | -0.09(-1.91%) |
Jul 19, 2002 | 4.491 | 4.491 | 4.491 | 4.491 | 0 | +0.04(+0.97%) |
Jul 17, 2002 | 4.454 | 4.469 | 4.438 | 4.449 | 9,081 | -0.08(-1.68%) |
Jul 12, 2002 | 4.525 | 4.525 | 4.525 | 4.525 | 908 | +0.04(+0.98%) |
Jul 11, 2002 | 4.384 | 4.480 | 4.384 | 4.480 | 9,989 | +0.01(+0.25%) |
Jul 10, 2002 | 4.497 | 4.497 | 4.466 | 4.469 | 4,540 | -0.08(-1.70%) |
Jul 09, 2002 | 4.513 | 4.547 | 4.513 | 4.547 | 1,816 | +0.07(+1.50%) |
Jul 08, 2002 | 4.458 | 4.480 | 4.458 | 4.479 | 37,234 | +0.01(+0.22%) |
Jul 05, 2002 | 4.427 | 4.469 | 4.415 | 4.469 | 37,234 | +0.09(+1.98%) |
Jul 04, 2002 | 4.355 | 4.382 | 4.305 | 4.382 | 74,469 | +0.00(+0.00%) |
Jul 03, 2002 | 4.355 | 4.382 | 4.305 | 4.382 | 74,469 | +0.05(+1.04%) |
Jul 02, 2002 | 4.337 | 4.337 | 4.337 | 4.337 | 15,438 | -0.10(-2.26%) |