Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 3.548 | 3.548 | 3.548 | 3.548 | 748 | +0.04(+1.22%) |
Aug 29, 2002 | 3.505 | 3.505 | 3.505 | 3.505 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 3.526 | 3.526 | 3.505 | 3.505 | 3,743 | -0.06(-1.80%) |
Aug 27, 2002 | 3.496 | 3.569 | 3.496 | 3.569 | 2,246 | +0.11(+3.09%) |
Aug 26, 2002 | 3.484 | 3.505 | 3.462 | 3.462 | 1,497 | -0.02(-0.49%) |
Aug 23, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 187 | +0.04(+1.12%) |
Aug 21, 2002 | 3.445 | 3.445 | 3.441 | 3.441 | 748 | -0.03(-0.74%) |
Aug 20, 2002 | 3.466 | 3.466 | 3.466 | 3.466 | 187 | +0.03(+0.75%) |
Aug 16, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 935 | +0.00(+0.00%) |
Aug 15, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 935 | +0.00(+0.00%) |
Aug 12, 2002 | 3.398 | 3.441 | 3.398 | 3.441 | 4,866 | +0.09(+2.55%) |
Aug 07, 2002 | 3.398 | 3.398 | 3.355 | 3.355 | 2,246 | -0.04(-1.13%) |
Aug 06, 2002 | 3.394 | 3.394 | 3.394 | 3.394 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 3.394 | 3.394 | 3.394 | 3.394 | 374 | +0.04(+1.28%) |
Aug 02, 2002 | 3.291 | 3.351 | 3.291 | 3.351 | 1,310 | +0.10(+3.16%) |
Aug 01, 2002 | 3.248 | 3.248 | 3.248 | 3.248 | 187 | +0.04(+1.33%) |
Jul 31, 2002 | 3.142 | 3.206 | 3.077 | 3.206 | 12,914 | +0.11(+3.45%) |
Jul 30, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.077 | 3.120 | 3.077 | 3.099 | 2,620 | -0.02(-0.68%) |
Jul 26, 2002 | 3.163 | 3.163 | 3.120 | 3.120 | 3,369 | -0.08(-2.41%) |
Jul 25, 2002 | 3.197 | 3.197 | 3.197 | 3.197 | 1,310 | -0.04(-1.32%) |
Jul 24, 2002 | 3.364 | 3.364 | 3.240 | 3.240 | 4,866 | -0.16(-4.65%) |
Jul 23, 2002 | 3.313 | 3.398 | 3.270 | 3.398 | 11,042 | +0.12(+3.52%) |
Jul 22, 2002 | 3.313 | 3.313 | 3.283 | 3.283 | 1,871 | -0.07(-2.17%) |
Jul 19, 2002 | 3.313 | 3.355 | 3.313 | 3.355 | 935 | +0.00(+0.00%) |
Jul 17, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 935 | -0.16(-4.50%) |
Jul 12, 2002 | 3.539 | 3.539 | 3.513 | 3.513 | 2,058 | -0.07(-1.91%) |
Jul 11, 2002 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.548 | 3.582 | 3.548 | 3.582 | 1,123 | -0.01(-0.24%) |
Jul 09, 2002 | 3.505 | 3.590 | 3.505 | 3.590 | 5,615 | +0.09(+2.44%) |
Jul 08, 2002 | 3.556 | 3.556 | 3.505 | 3.505 | 374 | -0.05(-1.44%) |
Jul 05, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 1,123 | -0.02(-0.60%) |
Jul 04, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 748 | +0.00(+0.00%) |
Jun 28, 2002 | 3.654 | 3.654 | 3.578 | 3.578 | 4,679 | -0.10(-2.67%) |
Jun 27, 2002 | 3.719 | 3.740 | 3.676 | 3.676 | 5,802 | -0.08(-2.05%) |
Jun 26, 2002 | 3.753 | 3.753 | 3.753 | 3.753 | 1,123 | -0.03(-0.79%) |
Jun 25, 2002 | 3.783 | 3.783 | 3.783 | 3.783 | 935 | -0.02(-0.56%) |
Jun 21, 2002 | 3.804 | 3.804 | 3.804 | 3.804 | 561 | +0.04(+1.14%) |
Jun 20, 2002 | 3.804 | 3.804 | 3.761 | 3.761 | 1,123 | -0.06(-1.68%) |
Jun 19, 2002 | 3.975 | 3.975 | 3.825 | 3.825 | 4,117 | -0.15(-3.76%) |
Jun 18, 2002 | 3.975 | 3.975 | 3.975 | 3.975 | 187 | +0.00(+0.11%) |
Jun 17, 2002 | 3.954 | 3.971 | 3.954 | 3.971 | 1,871 | +0.04(+1.09%) |
Jun 14, 2002 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.855 | 3.928 | 3.804 | 3.928 | 8,048 | +0.10(+2.57%) |
Jun 11, 2002 | 3.787 | 3.830 | 3.787 | 3.830 | 3,743 | +0.04(+1.01%) |
Jun 10, 2002 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 3.847 | 3.847 | 3.791 | 3.791 | 1,871 | -0.10(-2.53%) |
Jun 06, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 7,486 | +0.02(+0.55%) |