Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.416 | 3.416 | 3.416 | 3.416 | 0 | +0.00(+0.00%) |
Sep 27, 2002 | 3.080 | 3.416 | 3.080 | 3.416 | 1,484 | -0.00(-0.12%) |
Sep 26, 2002 | 3.420 | 3.420 | 3.420 | 3.420 | 247 | -0.01(-0.22%) |
Sep 25, 2002 | 3.250 | 3.428 | 3.072 | 3.428 | 841,103 | -0.00(-0.07%) |
Sep 24, 2002 | 3.256 | 3.430 | 3.254 | 3.430 | 3,215 | +0.10(+2.86%) |
Sep 23, 2002 | 3.335 | 3.335 | 3.335 | 3.335 | 2,473 | -0.13(-3.85%) |
Sep 20, 2002 | 3.466 | 3.468 | 3.354 | 3.468 | 9,153 | +0.11(+3.37%) |
Sep 19, 2002 | 3.357 | 3.466 | 3.355 | 3.355 | 420,551 | -0.11(-3.21%) |
Sep 18, 2002 | 3.466 | 3.466 | 3.466 | 3.466 | 6,431 | +0.00(+0.01%) |
Sep 17, 2002 | 3.355 | 3.466 | 3.355 | 3.466 | 1,979 | -0.00(-0.05%) |
Sep 16, 2002 | 3.468 | 3.468 | 3.468 | 3.468 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.466 | 3.468 | 3.466 | 3.468 | 4,502,379 | -0.01(-0.23%) |
Sep 12, 2002 | 3.470 | 3.476 | 3.254 | 3.476 | 15,585 | +0.00(+0.04%) |
Sep 11, 2002 | 3.470 | 3.474 | 3.470 | 3.474 | 2,226 | -0.01(-0.41%) |
Sep 10, 2002 | 3.230 | 3.489 | 3.208 | 3.489 | 20,038 | +0.26(+8.01%) |
Sep 09, 2002 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Sep 06, 2002 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 3.230 | 3.230 | 3.230 | 3.230 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 2.830 | 3.230 | 2.830 | 3.230 | 6,926 | -0.12(-3.62%) |
Sep 03, 2002 | 3.396 | 3.396 | 3.351 | 3.351 | 494 | +0.12(+3.62%) |
Aug 30, 2002 | 3.234 | 3.234 | 3.234 | 3.234 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 3.234 | 3.234 | 3.234 | 3.234 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 3.278 | 3.335 | 3.234 | 3.234 | 6,184 | +0.16(+5.26%) |
Aug 27, 2002 | 3.234 | 3.234 | 3.072 | 3.072 | 1,236 | +0.00(+0.00%) |
Aug 26, 2002 | 3.072 | 3.072 | 3.072 | 3.072 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 3.073 | 3.073 | 3.072 | 3.072 | 494 | -0.06(-1.94%) |
Aug 22, 2002 | 3.135 | 3.135 | 3.133 | 3.133 | 1,236 | +0.06(+1.97%) |
Aug 21, 2002 | 3.072 | 3.072 | 3.072 | 3.072 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 3.076 | 3.076 | 3.072 | 3.072 | 3,958 | -0.16(-4.94%) |
Aug 16, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 247 | +0.00(+0.01%) |
Aug 07, 2002 | 3.232 | 3.232 | 3.232 | 3.232 | 247 | +0.20(+6.59%) |
Aug 06, 2002 | 3.034 | 3.034 | 3.032 | 3.032 | 1,484 | -0.24(-7.41%) |
Aug 05, 2002 | 3.274 | 3.274 | 3.274 | 3.274 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 3.274 | 3.274 | 3.274 | 3.274 | 494 | +0.00(+0.00%) |
Aug 01, 2002 | 3.133 | 3.274 | 3.032 | 3.274 | 3,463 | +0.16(+5.13%) |
Jul 31, 2002 | 3.115 | 3.115 | 3.115 | 3.115 | 494 | -0.16(-4.88%) |
Jul 30, 2002 | 3.274 | 3.274 | 3.274 | 3.274 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.044 | 3.307 | 3.044 | 3.274 | 3,215 | +0.01(+0.16%) |
Jul 26, 2002 | 2.830 | 2.830 | 2.733 | 3.269 | 989 | -0.09(-2.57%) |
Jul 25, 2002 | 2.991 | 3.355 | 2.991 | 3.355 | 3,958 | +0.12(+3.75%) |
Jul 24, 2002 | 3.234 | 3.234 | 3.234 | 3.234 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.238 | 3.238 | 3.234 | 3.234 | 14,595 | -0.09(-2.74%) |
Jul 22, 2002 | 3.319 | 3.325 | 3.234 | 3.325 | 5,937 | -0.03(-0.90%) |
Jul 19, 2002 | 3.424 | 3.436 | 3.355 | 3.355 | 10,637 | -0.07(-2.01%) |
Jul 17, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 0 | -0.02(-0.47%) |
Jul 12, 2002 | 3.428 | 3.440 | 3.428 | 3.440 | 2,968 | +0.02(+0.44%) |
Jul 11, 2002 | 3.435 | 3.435 | 3.425 | 3.425 | 3,215 | -0.11(-3.14%) |
Jul 10, 2002 | 3.516 | 3.536 | 3.516 | 3.536 | 494 | -0.04(-1.05%) |
Jul 09, 2002 | 3.598 | 3.618 | 3.424 | 3.573 | 82,873 | -0.02(-0.67%) |
Jul 08, 2002 | 3.638 | 3.638 | 3.598 | 3.598 | 1,731 | -0.04(-1.11%) |
Jul 05, 2002 | 3.638 | 3.638 | 3.638 | 3.638 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.612 | 3.638 | 3.612 | 3.638 | 9,895 | +0.00(+0.00%) |
Jul 03, 2002 | 3.612 | 3.638 | 3.612 | 3.638 | 9,895 | +0.04(+1.12%) |
Jul 02, 2002 | 3.598 | 3.598 | 3.596 | 3.598 | 3,215 | -0.03(-0.85%) |