Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.037 | 3.202 | 3.037 | 3.168 | 11,284 | +0.07(+2.33%) |
Sep 27, 2002 | 3.188 | 3.188 | 3.096 | 3.096 | 4,103 | -0.05(-1.52%) |
Sep 26, 2002 | 3.135 | 3.158 | 3.080 | 3.144 | 13,335 | +0.09(+3.04%) |
Sep 25, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 0 | +0.00(+0.00%) |
Sep 24, 2002 | 3.051 | 3.051 | 3.051 | 3.051 | 2,051 | -0.08(-2.49%) |
Sep 23, 2002 | 3.139 | 3.139 | 3.129 | 3.129 | 410,331 | +0.05(+1.58%) |
Sep 20, 2002 | 3.266 | 3.266 | 3.081 | 3.081 | 14,361 | +0.02(+0.80%) |
Sep 19, 2002 | 3.104 | 3.104 | 3.056 | 3.056 | 2,051 | -0.05(-1.72%) |
Sep 18, 2002 | 3.188 | 3.188 | 3.100 | 3.110 | 3,077 | -0.13(-4.13%) |
Sep 17, 2002 | 3.141 | 3.244 | 3.141 | 3.244 | 4,103 | +0.10(+3.34%) |
Sep 16, 2002 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.120 | 3.300 | 3.139 | 3.139 | 6,154 | +0.02(+0.62%) |
Sep 12, 2002 | 3.120 | 3.120 | 3.120 | 3.120 | 3,077 | +0.16(+5.27%) |
Sep 11, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | +0.00(+0.00%) |
Sep 09, 2002 | 3.392 | 3.392 | 2.963 | 2.963 | 7,180 | -0.25(-7.88%) |
Sep 06, 2002 | 3.188 | 3.217 | 3.033 | 3.217 | 14,361 | +0.01(+0.27%) |
Sep 05, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 2,051 | -0.06(-1.76%) |
Sep 04, 2002 | 3.276 | 3.470 | 3.188 | 3.266 | 16,413 | +0.01(+0.45%) |
Sep 03, 2002 | 3.246 | 3.303 | 3.246 | 3.251 | 7,180 | -0.07(-2.20%) |
Aug 30, 2002 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 3.271 | 3.373 | 3.271 | 3.324 | 20,516 | -0.05(-1.58%) |
Aug 28, 2002 | 3.378 | 3.378 | 3.378 | 3.378 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 3.392 | 3.392 | 3.378 | 3.378 | 2,051 | -0.00(-0.15%) |
Aug 26, 2002 | 3.383 | 3.383 | 3.383 | 3.383 | 1,025 | +0.05(+1.46%) |
Aug 23, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 1,025 | -0.06(-1.72%) |
Aug 20, 2002 | 3.392 | 3.392 | 3.392 | 3.392 | 1,025 | +0.12(+3.57%) |
Aug 16, 2002 | 3.314 | 3.334 | 3.275 | 3.275 | 11,284 | +0.03(+0.90%) |
Aug 15, 2002 | 3.251 | 3.251 | 3.246 | 3.246 | 3,077 | -0.05(-1.49%) |
Aug 14, 2002 | 3.266 | 3.295 | 3.232 | 3.295 | 9,232 | +0.02(+0.60%) |
Aug 13, 2002 | 3.275 | 3.275 | 3.275 | 3.275 | 0 | +0.00(+0.00%) |
Aug 12, 2002 | 3.266 | 3.275 | 3.266 | 3.275 | 2,051 | +0.01(+0.30%) |
Aug 07, 2002 | 3.271 | 3.271 | 3.265 | 3.266 | 4,103 | +0.03(+1.02%) |
Aug 06, 2002 | 3.246 | 3.246 | 3.233 | 3.233 | 2,051 | -0.01(-0.43%) |
Aug 05, 2002 | 3.227 | 3.270 | 3.226 | 3.246 | 18,464 | -0.02(-0.73%) |
Aug 02, 2002 | 3.266 | 3.270 | 3.266 | 3.270 | 11,284 | +0.00(+0.15%) |
Aug 01, 2002 | 3.266 | 3.266 | 3.266 | 3.266 | 1,025 | +0.00(+0.00%) |
Jul 31, 2002 | 3.256 | 3.271 | 3.256 | 3.266 | 8,206 | +0.07(+2.29%) |
Jul 30, 2002 | 3.193 | 3.193 | 3.193 | 3.193 | 1,025 | -0.05(-1.65%) |
Jul 29, 2002 | 3.222 | 3.246 | 3.217 | 3.246 | 17,439 | +0.02(+0.76%) |
Jul 26, 2002 | 3.183 | 3.222 | 3.168 | 3.222 | 17,439 | +0.03(+1.07%) |
Jul 25, 2002 | 3.117 | 3.188 | 3.117 | 3.188 | 4,103 | -0.01(-0.29%) |
Jul 24, 2002 | 3.197 | 3.197 | 3.197 | 3.197 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.090 | 3.197 | 3.051 | 3.197 | 11,284 | +0.11(+3.45%) |
Jul 22, 2002 | 3.071 | 3.090 | 3.071 | 3.090 | 15,387 | -0.02(-0.63%) |
Jul 19, 2002 | 3.105 | 3.207 | 3.095 | 3.110 | 28,723 | -0.02(-0.71%) |
Jul 17, 2002 | 3.129 | 3.154 | 3.100 | 3.132 | 101,557 | -0.04(-1.15%) |
Jul 12, 2002 | 3.168 | 3.168 | 3.168 | 3.168 | 2,051 | +0.01(+0.46%) |
Jul 11, 2002 | 3.256 | 3.256 | 3.149 | 3.154 | 14,361 | -0.16(-4.85%) |
Jul 10, 2002 | 3.314 | 3.314 | 3.314 | 3.314 | 2,051 | +0.01(+0.32%) |
Jul 09, 2002 | 3.276 | 3.304 | 3.258 | 3.304 | 3,077 | +0.03(+0.85%) |
Jul 08, 2002 | 3.314 | 3.314 | 3.276 | 3.276 | 5,129 | -0.04(-1.16%) |
Jul 05, 2002 | 3.275 | 3.314 | 3.275 | 3.314 | 5,129 | +0.00(+0.00%) |
Jul 04, 2002 | 3.330 | 3.330 | 3.314 | 3.314 | 8,206 | +0.00(+0.00%) |
Jul 03, 2002 | 3.330 | 3.330 | 3.314 | 3.314 | 8,206 | -0.07(-2.02%) |
Jul 02, 2002 | 3.392 | 3.392 | 3.325 | 3.383 | 4,103 | +0.07(+2.06%) |