Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.260 | 3.260 | 3.110 | 3.120 | 13,400 | -0.23(-6.87%) |
Sep 27, 2002 | 3.400 | 3.400 | 3.350 | 3.350 | 800 | -0.19(-5.37%) |
Sep 26, 2002 | 3.360 | 3.540 | 3.340 | 3.540 | 1,500 | +0.15(+4.42%) |
Sep 25, 2002 | 3.450 | 3.450 | 3.350 | 3.390 | 5,900 | +0.04(+1.19%) |
Sep 24, 2002 | 3.550 | 3.551 | 3.350 | 3.350 | 2,500 | -0.25(-6.94%) |
Sep 23, 2002 | 3.570 | 3.600 | 3.450 | 3.600 | 10,300 | -0.02(-0.55%) |
Sep 20, 2002 | 3.560 | 3.749 | 3.550 | 3.620 | 6,500 | +0.01(+0.37%) |
Sep 19, 2002 | 3.801 | 3.810 | 3.600 | 3.607 | 3,500 | -0.25(-6.56%) |
Sep 18, 2002 | 3.930 | 3.950 | 3.700 | 3.860 | 4,500 | -0.10(-2.55%) |
Sep 17, 2002 | 4.011 | 4.030 | 3.961 | 3.961 | 12,000 | -0.04(-0.98%) |
Sep 16, 2002 | 3.970 | 4.039 | 3.970 | 4.000 | 7,400 | +0.15(+3.90%) |
Sep 13, 2002 | 4.000 | 4.010 | 3.850 | 3.850 | 10,000 | -0.10(-2.53%) |
Sep 12, 2002 | 4.040 | 4.040 | 3.950 | 3.950 | 2,100 | +0.00(+0.04%) |
Sep 11, 2002 | 3.949 | 3.949 | 3.949 | 3.949 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.000 | 4.040 | 3.850 | 3.949 | 5,500 | -0.04(-1.04%) |
Sep 09, 2002 | 3.760 | 3.990 | 3.760 | 3.990 | 600 | +0.04(+1.01%) |
Sep 06, 2002 | 3.970 | 3.970 | 3.950 | 3.950 | 2,500 | +0.05(+1.28%) |
Sep 05, 2002 | 3.950 | 3.950 | 3.900 | 3.900 | 300 | -0.10(-2.50%) |
Sep 04, 2002 | 4.040 | 4.050 | 4.000 | 4.000 | 1,700 | +0.30(+8.11%) |
Sep 03, 2002 | 3.760 | 3.990 | 3.600 | 3.700 | 9,400 | -0.28(-7.01%) |
Aug 30, 2002 | 3.710 | 3.979 | 3.670 | 3.979 | 3,800 | +0.23(+6.11%) |
Aug 29, 2002 | 3.910 | 4.000 | 3.680 | 3.750 | 22,800 | -0.19(-4.82%) |
Aug 28, 2002 | 4.000 | 4.000 | 3.940 | 3.940 | 1,300 | -0.02(-0.51%) |
Aug 27, 2002 | 4.000 | 4.000 | 3.960 | 3.960 | 2,000 | -0.14(-3.41%) |
Aug 26, 2002 | 4.000 | 4.100 | 4.000 | 4.100 | 400 | +0.10(+2.50%) |
Aug 23, 2002 | 3.940 | 4.000 | 3.919 | 4.000 | 1,100 | +0.00(+0.00%) |
Aug 22, 2002 | 3.951 | 4.000 | 3.951 | 4.000 | 1,600 | +0.09(+2.30%) |
Aug 21, 2002 | 4.002 | 4.012 | 3.900 | 3.910 | 13,300 | -0.12(-2.98%) |
Aug 20, 2002 | 4.000 | 4.031 | 4.000 | 4.030 | 800 | -0.12(-2.89%) |
Aug 16, 2002 | 4.290 | 4.300 | 4.100 | 4.150 | 1,300 | -0.35(-7.78%) |
Aug 15, 2002 | 4.290 | 4.500 | 4.290 | 4.500 | 1,100 | +0.10(+2.25%) |
Aug 14, 2002 | 4.400 | 4.500 | 4.321 | 4.401 | 2,000 | -0.16(-3.49%) |
Aug 13, 2002 | 4.560 | 4.560 | 4.560 | 4.560 | 100 | +0.26(+6.05%) |
Aug 12, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.30(+7.45%) |
Aug 07, 2002 | 4.250 | 4.370 | 4.002 | 4.002 | 2,000 | -0.10(-2.41%) |
Aug 06, 2002 | 3.752 | 4.240 | 3.750 | 4.101 | 2,700 | +0.40(+10.84%) |
Aug 05, 2002 | 4.040 | 4.040 | 3.700 | 3.700 | 6,700 | -0.10(-2.68%) |
Aug 02, 2002 | 3.910 | 3.910 | 3.801 | 3.802 | 2,300 | +0.05(+1.38%) |
Aug 01, 2002 | 4.050 | 4.050 | 3.650 | 3.750 | 3,600 | -0.30(-7.41%) |
Jul 31, 2002 | 3.750 | 4.050 | 3.750 | 4.050 | 10,100 | +0.30(+8.00%) |
Jul 30, 2002 | 3.899 | 3.900 | 3.710 | 3.750 | 8,700 | -0.24(-6.02%) |
Jul 29, 2002 | 4.053 | 4.072 | 3.650 | 3.990 | 12,200 | -0.03(-0.75%) |
Jul 26, 2002 | 4.021 | 4.021 | 4.000 | 4.020 | 4,000 | +0.02(+0.45%) |
Jul 25, 2002 | 4.440 | 4.450 | 3.901 | 4.002 | 2,700 | -0.20(-4.74%) |
Jul 24, 2002 | 4.000 | 4.400 | 4.000 | 4.201 | 7,100 | +0.20(+5.02%) |
Jul 23, 2002 | 4.550 | 4.830 | 4.000 | 4.000 | 10,900 | -0.30(-6.98%) |
Jul 22, 2002 | 4.700 | 4.700 | 4.010 | 4.300 | 10,100 | -0.20(-4.44%) |
Jul 19, 2002 | 4.770 | 4.771 | 4.500 | 4.500 | 2,300 | -0.29(-6.07%) |
Jul 17, 2002 | 4.801 | 4.801 | 4.791 | 4.791 | 400 | -0.45(-8.55%) |
Jul 12, 2002 | 4.990 | 5.239 | 4.800 | 5.239 | 3,400 | +0.34(+6.92%) |
Jul 11, 2002 | 5.000 | 5.000 | 4.750 | 4.900 | 4,500 | -0.35(-6.65%) |
Jul 10, 2002 | 5.200 | 5.249 | 4.900 | 5.249 | 2,900 | +0.05(+0.94%) |
Jul 09, 2002 | 5.201 | 5.202 | 5.100 | 5.200 | 2,100 | -0.05(-0.95%) |
Jul 08, 2002 | 5.400 | 5.400 | 5.250 | 5.250 | 5,900 | -0.15(-2.78%) |
Jul 05, 2002 | 5.210 | 5.451 | 5.200 | 5.400 | 1,400 | +0.15(+2.86%) |
Jul 04, 2002 | 4.940 | 5.400 | 4.940 | 5.250 | 7,300 | +0.00(+0.00%) |
Jul 03, 2002 | 4.940 | 5.400 | 4.940 | 5.250 | 7,300 | +0.05(+0.96%) |
Jul 02, 2002 | 5.304 | 5.310 | 5.180 | 5.200 | 22,100 | -0.21(-3.88%) |