Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.162 | 3.555 | 3.103 | 3.354 | 20,035 | +0.00(+0.00%) |
Sep 27, 2002 | 3.337 | 3.371 | 3.337 | 3.354 | 11,329 | +0.01(+0.25%) |
Sep 26, 2002 | 3.220 | 3.346 | 3.220 | 3.346 | 2,981 | +0.08(+2.31%) |
Sep 25, 2002 | 3.153 | 3.270 | 3.153 | 3.270 | 3,577 | +0.31(+10.48%) |
Sep 24, 2002 | 3.161 | 3.161 | 2.935 | 2.960 | 13,118 | -0.18(-5.87%) |
Sep 23, 2002 | 3.312 | 3.312 | 2.683 | 3.144 | 38,281 | +0.11(+3.59%) |
Sep 20, 2002 | 3.111 | 3.144 | 3.035 | 3.035 | 8,944 | +0.06(+1.97%) |
Sep 19, 2002 | 2.993 | 3.027 | 2.935 | 2.977 | 24,686 | +0.12(+4.11%) |
Sep 18, 2002 | 2.869 | 3.001 | 2.750 | 2.859 | 14,907 | +0.08(+3.02%) |
Sep 17, 2002 | 2.952 | 2.960 | 2.776 | 2.776 | 10,613 | -0.08(-2.65%) |
Sep 16, 2002 | 2.767 | 3.019 | 2.750 | 2.851 | 33,748 | -0.09(-3.13%) |
Sep 13, 2002 | 3.144 | 3.144 | 2.943 | 2.943 | 39,116 | +0.01(+0.31%) |
Sep 12, 2002 | 3.061 | 3.069 | 2.934 | 2.934 | 121,999 | -0.17(-5.43%) |
Sep 11, 2002 | 2.817 | 3.103 | 2.817 | 3.103 | 7,513 | +0.11(+3.64%) |
Sep 10, 2002 | 3.144 | 3.144 | 2.952 | 2.994 | 8,824 | -0.15(-4.67%) |
Sep 09, 2002 | 3.363 | 3.363 | 3.027 | 3.140 | 5,605 | +0.12(+4.03%) |
Sep 06, 2002 | 3.195 | 3.262 | 3.010 | 3.019 | 35,061 | -0.35(-10.45%) |
Sep 05, 2002 | 3.371 | 3.371 | 3.371 | 3.371 | 715 | +0.25(+8.06%) |
Sep 04, 2002 | 3.170 | 3.370 | 3.103 | 3.119 | 4,531 | -0.05(-1.61%) |
Sep 03, 2002 | 3.355 | 3.505 | 3.077 | 3.170 | 5,247 | -0.20(-5.95%) |
Aug 30, 2002 | 3.144 | 3.371 | 3.144 | 3.371 | 15,026 | +0.23(+7.20%) |
Aug 29, 2002 | 3.186 | 3.270 | 3.103 | 3.144 | 28,144 | -0.08(-2.60%) |
Aug 28, 2002 | 3.229 | 3.270 | 3.228 | 3.228 | 7,155 | +0.00(+0.00%) |
Aug 27, 2002 | 3.270 | 3.279 | 3.228 | 3.228 | 14,907 | -0.05(-1.53%) |
Aug 26, 2002 | 3.437 | 3.437 | 3.279 | 3.279 | 5,843 | +0.07(+2.09%) |
Aug 23, 2002 | 3.354 | 3.354 | 3.179 | 3.212 | 89,442 | -0.23(-6.59%) |
Aug 22, 2002 | 3.354 | 3.439 | 3.354 | 3.438 | 11,448 | +0.08(+2.50%) |
Aug 21, 2002 | 3.438 | 3.438 | 3.186 | 3.354 | 117,348 | +0.05(+1.52%) |
Aug 20, 2002 | 3.131 | 3.312 | 3.128 | 3.304 | 9,182 | +0.22(+7.06%) |
Aug 16, 2002 | 3.346 | 3.354 | 3.035 | 3.086 | 35,896 | +0.03(+0.82%) |
Aug 15, 2002 | 3.488 | 3.488 | 3.061 | 3.061 | 63,444 | -0.34(-9.88%) |
Aug 14, 2002 | 3.782 | 3.966 | 3.396 | 3.396 | 86,222 | -0.38(-10.00%) |
Aug 13, 2002 | 4.227 | 4.360 | 3.648 | 3.773 | 50,087 | -0.38(-9.09%) |
Aug 12, 2002 | 4.218 | 4.218 | 4.151 | 4.151 | 2,146 | +0.41(+10.99%) |
Aug 07, 2002 | 3.950 | 4.025 | 3.740 | 3.740 | 2,742 | -0.21(-5.31%) |
Aug 06, 2002 | 3.941 | 4.360 | 3.941 | 3.949 | 36,492 | -0.23(-5.61%) |
Aug 05, 2002 | 3.857 | 4.276 | 3.857 | 4.184 | 15,384 | -0.01(-0.20%) |
Aug 02, 2002 | 4.026 | 4.193 | 4.025 | 4.193 | 5,724 | +0.00(+0.00%) |
Aug 01, 2002 | 3.857 | 4.277 | 3.740 | 4.193 | 16,576 | +0.09(+2.25%) |
Jul 31, 2002 | 3.857 | 4.100 | 3.857 | 4.100 | 834 | -0.02(-0.59%) |
Jul 30, 2002 | 3.396 | 4.125 | 3.396 | 4.125 | 7,870 | +0.11(+2.69%) |
Jul 29, 2002 | 3.564 | 4.193 | 3.354 | 4.017 | 41,262 | +0.66(+19.75%) |
Jul 26, 2002 | 3.715 | 3.715 | 3.354 | 3.354 | 2,265 | -0.36(-9.71%) |
Jul 25, 2002 | 3.522 | 3.857 | 3.522 | 3.715 | 16,934 | +0.03(+0.70%) |
Jul 24, 2002 | 3.144 | 3.689 | 3.128 | 3.689 | 5,831,625 | +0.59(+18.89%) |
Jul 23, 2002 | 2.969 | 3.270 | 2.969 | 3.103 | 58,674 | +0.17(+5.71%) |
Jul 22, 2002 | 3.396 | 3.396 | 2.809 | 2.935 | 36,015 | -0.46(-13.58%) |
Jul 19, 2002 | 3.438 | 3.840 | 3.195 | 3.396 | 13,356 | -0.38(-10.00%) |
Jul 17, 2002 | 3.731 | 3.815 | 3.573 | 3.773 | 6,201 | -0.08(-1.96%) |
Jul 12, 2002 | 3.983 | 3.983 | 3.848 | 3.849 | 25,043 | +0.07(+1.77%) |
Jul 11, 2002 | 3.899 | 4.108 | 3.606 | 3.782 | 14,787 | -0.33(-7.96%) |
Jul 10, 2002 | 4.176 | 4.176 | 3.983 | 4.109 | 34,226 | -0.08(-1.98%) |
Jul 09, 2002 | 4.126 | 4.192 | 4.126 | 4.192 | 14,429 | +0.07(+1.61%) |
Jul 08, 2002 | 3.849 | 4.126 | 3.849 | 4.126 | 36,969 | +0.28(+7.19%) |
Jul 05, 2002 | 3.632 | 3.849 | 3.632 | 3.849 | 715 | +0.23(+6.25%) |
Jul 04, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | +0.00(+0.00%) |
Jul 03, 2002 | 3.731 | 3.857 | 3.614 | 3.622 | 54,857 | -0.15(-4.00%) |
Jul 02, 2002 | 3.689 | 3.874 | 3.689 | 3.773 | 27,309 | +0.08(+2.27%) |