Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 2.776 | 2.776 | 2.776 | 2.776 | 410 | -0.05(-1.72%) |
Sep 27, 2002 | 2.678 | 2.873 | 2.678 | 2.825 | 9,445 | +0.18(+6.62%) |
Sep 26, 2002 | 2.678 | 2.678 | 2.649 | 2.649 | 4,106 | -0.08(-2.86%) |
Sep 25, 2002 | 2.717 | 2.727 | 2.639 | 2.727 | 1,848 | +0.01(+0.36%) |
Sep 24, 2002 | 2.805 | 2.912 | 2.591 | 2.717 | 13,450 | -0.20(-6.97%) |
Sep 23, 2002 | 2.921 | 2.921 | 2.921 | 2.921 | 205 | -0.00(-0.03%) |
Sep 20, 2002 | 2.922 | 2.922 | 2.922 | 2.922 | 0 | +0.00(+0.00%) |
Sep 19, 2002 | 3.019 | 3.019 | 2.708 | 2.922 | 3,798 | -0.14(-4.43%) |
Sep 18, 2002 | 3.057 | 3.057 | 3.057 | 3.057 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.058 | 3.068 | 3.010 | 3.057 | 2,156 | +0.02(+0.61%) |
Sep 16, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.039 | 3.039 | 3.039 | 3.039 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.058 | 3.058 | 3.039 | 3.039 | 616 | +0.35(+13.04%) |
Sep 10, 2002 | 2.747 | 2.786 | 2.678 | 2.688 | 3,080 | -0.05(-1.78%) |
Sep 09, 2002 | 3.067 | 3.067 | 2.737 | 2.737 | 718 | -0.29(-9.65%) |
Sep 06, 2002 | 3.029 | 3.029 | 3.029 | 3.029 | 102 | +0.00(+0.00%) |
Sep 05, 2002 | 2.922 | 3.039 | 2.903 | 3.029 | 1,437 | +0.12(+4.01%) |
Sep 04, 2002 | 2.912 | 2.912 | 2.678 | 2.912 | 13,860 | +0.23(+8.73%) |
Sep 03, 2002 | 2.825 | 2.825 | 2.649 | 2.678 | 3,901 | -0.15(-5.17%) |
Aug 30, 2002 | 2.922 | 2.922 | 2.825 | 2.825 | 616 | +0.05(+1.75%) |
Aug 29, 2002 | 2.678 | 2.777 | 2.678 | 2.776 | 7,187 | +0.01(+0.35%) |
Aug 28, 2002 | 2.766 | 2.766 | 2.766 | 2.766 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 2.825 | 2.825 | 2.678 | 2.766 | 12,936 | -0.06(-2.07%) |
Aug 26, 2002 | 3.117 | 3.117 | 2.825 | 2.825 | 15,195 | -0.28(-9.12%) |
Aug 23, 2002 | 3.146 | 3.146 | 3.108 | 3.108 | 1,745 | -0.03(-0.93%) |
Aug 22, 2002 | 3.214 | 3.214 | 3.107 | 3.137 | 2,669 | +0.02(+0.62%) |
Aug 21, 2002 | 3.312 | 3.350 | 2.922 | 3.118 | 16,016 | -0.19(-5.83%) |
Aug 20, 2002 | 3.652 | 3.652 | 2.825 | 3.311 | 69,714 | -0.59(-15.05%) |
Aug 16, 2002 | 4.188 | 4.285 | 3.896 | 3.897 | 7,392 | -0.46(-10.49%) |
Aug 15, 2002 | 4.743 | 4.743 | 4.100 | 4.354 | 4,620 | +0.39(+9.86%) |
Aug 14, 2002 | 3.872 | 3.964 | 3.428 | 3.963 | 8,316 | -0.13(-3.12%) |
Aug 13, 2002 | 3.896 | 4.091 | 3.896 | 4.091 | 1,848 | +0.43(+11.70%) |
Aug 12, 2002 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | -0.23(-6.00%) |
Aug 07, 2002 | 3.789 | 4.139 | 3.760 | 3.896 | 4,517 | +0.10(+2.56%) |
Aug 06, 2002 | 3.799 | 3.799 | 3.799 | 3.799 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 4.188 | 4.276 | 3.799 | 3.799 | 14,036 | -0.34(-8.24%) |
Aug 02, 2002 | 4.139 | 4.139 | 4.139 | 4.139 | 2,053 | +0.00(+0.00%) |
Aug 01, 2002 | 3.867 | 4.139 | 3.847 | 4.139 | 3,798 | +0.27(+7.05%) |
Jul 31, 2002 | 3.886 | 3.896 | 3.799 | 3.867 | 5,133 | +0.00(+0.08%) |
Jul 30, 2002 | 4.149 | 4.519 | 3.662 | 3.864 | 21,253 | -0.19(-4.64%) |
Jul 29, 2002 | 3.555 | 4.382 | 3.555 | 4.052 | 25,976 | +0.73(+21.99%) |
Jul 26, 2002 | 2.240 | 3.555 | 2.240 | 3.321 | 43,532 | +0.94(+39.24%) |
Jul 25, 2002 | 3.019 | 3.019 | 2.201 | 2.385 | 44,457 | -0.68(-22.25%) |
Jul 24, 2002 | 2.825 | 3.360 | 2.825 | 3.068 | 14,476 | -0.53(-14.84%) |
Jul 23, 2002 | 3.799 | 3.847 | 2.201 | 3.603 | 35,832 | -0.29(-7.53%) |
Jul 22, 2002 | 4.130 | 4.139 | 3.847 | 3.896 | 11,242 | -0.23(-5.66%) |
Jul 19, 2002 | 4.285 | 4.383 | 4.130 | 4.130 | 12,525 | -0.34(-7.63%) |
Jul 17, 2002 | 4.519 | 4.519 | 4.237 | 4.471 | 3,490 | +0.13(+2.89%) |
Jul 12, 2002 | 4.383 | 4.383 | 4.345 | 4.345 | 410 | -0.18(-4.06%) |
Jul 11, 2002 | 4.529 | 4.529 | 4.441 | 4.529 | 1,950 | -0.05(-1.06%) |
Jul 10, 2002 | 4.578 | 4.587 | 4.578 | 4.578 | 1,848 | +0.03(+0.62%) |
Jul 09, 2002 | 4.763 | 4.763 | 4.549 | 4.549 | 4,106 | -0.21(-4.48%) |
Jul 08, 2002 | 4.821 | 4.821 | 4.763 | 4.763 | 11,601 | -0.06(-1.21%) |
Jul 05, 2002 | 4.617 | 4.821 | 4.530 | 4.821 | 10,061 | +0.46(+10.49%) |
Jul 04, 2002 | 4.822 | 4.822 | 4.363 | 4.363 | 29,980 | +0.00(+0.00%) |
Jul 03, 2002 | 4.822 | 4.822 | 4.363 | 4.363 | 29,980 | -0.58(-11.81%) |
Jul 02, 2002 | 5.162 | 5.162 | 4.870 | 4.948 | 29,056 | -0.23(-4.51%) |