Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.000 | 4.000 | 3.940 | 3.950 | 1,700 | +0.04(+1.02%) |
Sep 27, 2002 | 4.000 | 4.000 | 3.910 | 3.910 | 2,900 | -0.04(-1.01%) |
Sep 26, 2002 | 3.950 | 3.960 | 3.950 | 3.950 | 1,600 | +0.10(+2.60%) |
Sep 25, 2002 | 3.800 | 3.850 | 3.770 | 3.850 | 2,600 | +0.05(+1.32%) |
Sep 24, 2002 | 3.860 | 3.860 | 3.800 | 3.800 | 5,000 | -0.03(-0.78%) |
Sep 23, 2002 | 3.900 | 3.900 | 3.830 | 3.830 | 4,200 | -0.07(-1.79%) |
Sep 20, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,400 | +0.00(+0.00%) |
Sep 19, 2002 | 4.000 | 4.000 | 3.880 | 3.900 | 6,000 | -0.05(-1.27%) |
Sep 18, 2002 | 3.900 | 4.050 | 3.900 | 3.950 | 1,300 | -0.10(-2.47%) |
Sep 17, 2002 | 4.060 | 4.060 | 3.910 | 4.050 | 4,000 | +0.05(+1.25%) |
Sep 16, 2002 | 4.050 | 4.050 | 4.000 | 4.000 | 300 | -0.05(-1.23%) |
Sep 13, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 300 | +0.05(+1.25%) |
Sep 12, 2002 | 4.000 | 4.050 | 3.900 | 4.000 | 4,000 | -0.05(-1.23%) |
Sep 11, 2002 | 4.000 | 4.050 | 3.950 | 4.050 | 3,400 | +0.00(+0.00%) |
Sep 10, 2002 | 4.030 | 4.050 | 3.950 | 4.050 | 2,000 | +0.05(+1.25%) |
Sep 09, 2002 | 4.050 | 4.050 | 3.950 | 4.000 | 8,900 | -0.05(-1.23%) |
Sep 06, 2002 | 4.000 | 4.050 | 3.900 | 4.050 | 9,200 | -0.01(-0.25%) |
Sep 05, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 200 | +0.01(+0.25%) |
Sep 04, 2002 | 4.200 | 4.200 | 3.910 | 4.050 | 7,000 | -0.13(-3.11%) |
Sep 03, 2002 | 4.200 | 4.200 | 4.180 | 4.180 | 5,200 | -0.01(-0.24%) |
Aug 30, 2002 | 4.100 | 4.200 | 4.100 | 4.190 | 8,900 | -0.01(-0.24%) |
Aug 29, 2002 | 4.100 | 4.200 | 4.050 | 4.200 | 2,400 | +0.20(+5.00%) |
Aug 28, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 2,900 | -0.05(-1.23%) |
Aug 27, 2002 | 4.000 | 4.200 | 3.960 | 4.050 | 6,100 | +0.05(+1.25%) |
Aug 26, 2002 | 4.000 | 4.100 | 3.950 | 4.000 | 3,400 | -0.10(-2.44%) |
Aug 23, 2002 | 3.950 | 4.100 | 3.900 | 4.100 | 14,300 | +0.00(+0.00%) |
Aug 22, 2002 | 4.200 | 4.200 | 4.100 | 4.100 | 10,000 | -0.10(-2.38%) |
Aug 21, 2002 | 4.020 | 4.200 | 4.020 | 4.200 | 5,900 | +0.09(+2.19%) |
Aug 20, 2002 | 4.030 | 4.110 | 4.030 | 4.110 | 2,700 | +0.01(+0.24%) |
Aug 16, 2002 | 4.200 | 4.200 | 4.100 | 4.100 | 1,000 | +0.05(+1.23%) |
Aug 15, 2002 | 4.100 | 4.250 | 4.050 | 4.050 | 10,000 | +0.00(+0.00%) |
Aug 14, 2002 | 4.250 | 4.250 | 4.050 | 4.050 | 3,100 | -0.25(-5.81%) |
Aug 13, 2002 | 4.300 | 4.300 | 4.150 | 4.300 | 120,000 | +0.00(+0.00%) |
Aug 12, 2002 | 4.150 | 4.350 | 4.040 | 4.300 | 14,400 | +0.15(+3.61%) |
Aug 07, 2002 | 3.800 | 4.150 | 3.800 | 4.150 | 40,700 | +0.55(+15.28%) |
Aug 06, 2002 | 3.900 | 3.900 | 3.500 | 3.600 | 36,500 | -0.24(-6.25%) |
Aug 05, 2002 | 3.850 | 3.880 | 3.840 | 3.840 | 1,800 | +0.14(+3.78%) |
Aug 02, 2002 | 3.570 | 3.750 | 3.550 | 3.700 | 7,900 | +0.05(+1.37%) |
Aug 01, 2002 | 3.700 | 3.800 | 3.400 | 3.650 | 26,000 | -0.20(-5.19%) |
Jul 31, 2002 | 4.000 | 4.000 | 3.730 | 3.850 | 14,600 | -0.16(-3.99%) |
Jul 30, 2002 | 4.200 | 4.200 | 4.000 | 4.010 | 10,000 | -0.14(-3.37%) |
Jul 29, 2002 | 4.180 | 4.250 | 4.050 | 4.150 | 26,500 | +0.06(+1.47%) |
Jul 26, 2002 | 4.200 | 4.350 | 3.900 | 4.090 | 29,800 | -0.11(-2.62%) |
Jul 25, 2002 | 3.750 | 5.000 | 3.750 | 4.200 | 311,100 | +0.60(+16.67%) |
Jul 24, 2002 | 3.600 | 3.600 | 3.400 | 3.600 | 2,200 | -0.05(-1.37%) |
Jul 23, 2002 | 3.600 | 3.660 | 3.500 | 3.650 | 15,300 | +0.00(+0.00%) |
Jul 22, 2002 | 3.550 | 3.700 | 3.550 | 3.650 | 8,700 | +0.00(+0.00%) |
Jul 19, 2002 | 3.660 | 3.660 | 3.550 | 3.650 | 12,100 | -0.05(-1.35%) |
Jul 17, 2002 | 4.000 | 4.000 | 3.650 | 3.700 | 24,900 | -0.10(-2.63%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 3.850 | 3.950 | 3.550 | 3.800 | 15,000 | -0.06(-1.55%) |
Jul 10, 2002 | 3.940 | 3.940 | 3.750 | 3.860 | 8,000 | +0.01(+0.26%) |
Jul 09, 2002 | 3.850 | 3.860 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Jul 08, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | -0.15(-3.70%) |
Jul 05, 2002 | 3.800 | 4.050 | 3.800 | 4.050 | 8,800 | +0.17(+4.38%) |
Jul 04, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.03(+0.78%) |
Jul 02, 2002 | 3.900 | 3.900 | 3.850 | 3.850 | 1,200 | -0.05(-1.28%) |