Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.220 | 3.300 | 3.200 | 3.300 | 6,500 | -0.38(-10.33%) |
Sep 27, 2002 | 3.215 | 3.680 | 3.150 | 3.680 | 10,000 | -0.01(-0.27%) |
Sep 26, 2002 | 3.200 | 3.690 | 3.200 | 3.690 | 3,900 | +0.52(+16.40%) |
Sep 25, 2002 | 3.230 | 3.230 | 3.150 | 3.170 | 11,600 | -0.22(-6.49%) |
Sep 24, 2002 | 3.380 | 3.390 | 3.380 | 3.390 | 100,000 | +0.14(+4.31%) |
Sep 23, 2002 | 3.340 | 3.340 | 3.250 | 3.250 | 19,200 | -0.25(-7.14%) |
Sep 20, 2002 | 3.500 | 3.500 | 3.350 | 3.500 | 14,800 | +0.00(+0.00%) |
Sep 19, 2002 | 3.490 | 3.500 | 3.490 | 3.500 | 2,200 | +0.00(+0.00%) |
Sep 18, 2002 | 3.540 | 3.980 | 3.460 | 3.500 | 5,600 | +0.10(+2.94%) |
Sep 17, 2002 | 3.350 | 3.530 | 3.350 | 3.400 | 6,800 | -0.21(-5.82%) |
Sep 16, 2002 | 3.610 | 3.610 | 3.610 | 3.610 | 900 | -0.09(-2.43%) |
Sep 13, 2002 | 3.750 | 3.750 | 3.570 | 3.700 | 11,600 | -0.05(-1.30%) |
Sep 12, 2002 | 4.000 | 4.000 | 3.749 | 3.749 | 3,800 | +0.19(+5.30%) |
Sep 11, 2002 | 3.920 | 4.220 | 3.410 | 3.560 | 6,500 | -0.36(-9.18%) |
Sep 10, 2002 | 3.820 | 3.970 | 3.600 | 3.920 | 19,700 | +0.10(+2.62%) |
Sep 09, 2002 | 2.700 | 3.820 | 2.601 | 3.820 | 22,900 | +1.05(+37.91%) |
Sep 06, 2002 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 2.770 | 2.770 | 2.770 | 2.770 | 0 | +0.00(+0.00%) |
Sep 04, 2002 | 2.350 | 2.770 | 1.970 | 2.770 | 7,800 | +0.27(+10.80%) |
Sep 03, 2002 | 2.650 | 2.650 | 2.500 | 2.500 | 2,100 | -0.15(-5.66%) |
Aug 30, 2002 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 2.650 | 2.650 | 2.650 | 2.650 | 2,800 | +0.00(+0.00%) |
Aug 28, 2002 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 2.680 | 2.700 | 2.500 | 2.650 | 2,800 | +0.10(+3.92%) |
Aug 26, 2002 | 2.501 | 2.550 | 2.500 | 2.550 | 2,300 | +0.15(+6.25%) |
Aug 23, 2002 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 2.400 | 2.400 | 2.400 | 2.400 | 4,000 | +0.09(+3.90%) |
Aug 21, 2002 | 2.310 | 2.310 | 2.310 | 2.310 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 2.400 | 2.400 | 2.310 | 2.310 | 1,900 | -0.19(-7.60%) |
Aug 16, 2002 | 2.440 | 2.650 | 2.400 | 2.500 | 6,500 | +0.15(+6.30%) |
Aug 15, 2002 | 2.320 | 2.352 | 2.300 | 2.352 | 5,100 | -0.06(-2.45%) |
Aug 14, 2002 | 2.500 | 2.510 | 2.410 | 2.411 | 310,400 | -0.09(-3.56%) |
Aug 13, 2002 | 2.300 | 2.528 | 2.300 | 2.500 | 1,400 | -0.01(-0.40%) |
Aug 12, 2002 | 2.720 | 2.720 | 2.510 | 2.510 | 4,900 | -0.24(-8.73%) |
Aug 07, 2002 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 2.760 | 2.760 | 2.750 | 2.750 | 2,100 | -0.20(-6.72%) |
Aug 05, 2002 | 2.948 | 2.948 | 2.948 | 2.948 | 300 | +0.05(+1.66%) |
Aug 02, 2002 | 3.000 | 3.000 | 2.800 | 2.900 | 2,400 | +0.15(+5.40%) |
Aug 01, 2002 | 2.800 | 2.800 | 2.720 | 2.751 | 2,900 | -0.05(-1.74%) |
Jul 31, 2002 | 2.820 | 2.820 | 2.610 | 2.800 | 1,900 | -0.02(-0.71%) |
Jul 30, 2002 | 2.820 | 2.820 | 2.820 | 2.820 | 300 | +0.02(+0.71%) |
Jul 29, 2002 | 2.610 | 2.800 | 2.610 | 2.800 | 800 | +0.06(+2.19%) |
Jul 26, 2002 | 2.650 | 2.740 | 2.610 | 2.740 | 2,700 | +0.14(+5.38%) |
Jul 25, 2002 | 2.602 | 2.615 | 2.600 | 2.600 | 1,000 | -0.05(-1.89%) |
Jul 24, 2002 | 2.650 | 2.650 | 2.650 | 2.650 | 7,000 | +0.15(+6.00%) |
Jul 23, 2002 | 3.010 | 3.020 | 2.500 | 2.500 | 27,700 | -0.51(-16.94%) |
Jul 22, 2002 | 3.100 | 3.100 | 3.010 | 3.010 | 7,100 | -0.09(-2.90%) |
Jul 19, 2002 | 3.200 | 3.200 | 3.100 | 3.100 | 300 | -0.20(-6.06%) |
Jul 17, 2002 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.14(+4.43%) |
Jul 12, 2002 | 3.250 | 3.250 | 3.160 | 3.160 | 22,200 | -0.04(-1.25%) |
Jul 11, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 1,500 | -0.12(-3.61%) |
Jul 10, 2002 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 3.300 | 3.320 | 3.300 | 3.320 | 30,500 | +0.02(+0.61%) |
Jul 05, 2002 | 3.210 | 3.400 | 3.210 | 3.300 | 51,900 | -0.10(-2.94%) |
Jul 04, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 900 | +0.15(+4.62%) |
Jul 02, 2002 | 3.260 | 3.400 | 3.200 | 3.250 | 5,700 | -0.07(-2.11%) |