Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.911 | 3.911 | 3.810 | 3.810 | 1,000 | -0.14(-3.54%) |
Sep 27, 2002 | 3.970 | 3.970 | 3.950 | 3.950 | 200 | -0.06(-1.50%) |
Sep 26, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | -0.05(-1.23%) |
Sep 25, 2002 | 4.160 | 4.160 | 4.060 | 4.060 | 600 | -0.10(-2.40%) |
Sep 24, 2002 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | -0.09(-2.12%) |
Sep 23, 2002 | 4.360 | 4.360 | 4.250 | 4.250 | 1,800 | -0.18(-4.06%) |
Sep 20, 2002 | 4.470 | 4.470 | 4.430 | 4.430 | 1,300 | -0.10(-2.21%) |
Sep 19, 2002 | 4.801 | 4.850 | 4.530 | 4.530 | 3,400 | -0.33(-6.79%) |
Sep 18, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 4.860 | 4.860 | 4.860 | 4.860 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.910 | 4.910 | 4.860 | 4.860 | 2,800 | -0.10(-2.02%) |
Sep 09, 2002 | 5.000 | 5.000 | 4.960 | 4.960 | 200 | -0.04(-0.80%) |
Sep 06, 2002 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Sep 05, 2002 | 5.000 | 5.000 | 5.000 | 5.000 | 300 | +0.00(+0.00%) |
Sep 04, 2002 | 5.120 | 5.120 | 5.000 | 5.000 | 4,500 | -0.26(-4.94%) |
Sep 03, 2002 | 5.300 | 5.300 | 5.260 | 5.260 | 5,900 | -0.03(-0.57%) |
Aug 30, 2002 | 5.330 | 5.330 | 5.290 | 5.290 | 5,100 | +0.02(+0.38%) |
Aug 29, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 5.270 | 5.270 | 5.270 | 5.270 | 800 | -0.00(-0.02%) |
Aug 27, 2002 | 5.210 | 5.360 | 5.210 | 5.271 | 1,600 | +0.12(+2.35%) |
Aug 26, 2002 | 5.200 | 5.200 | 5.200 | 5.150 | 700 | +0.05(+0.96%) |
Aug 23, 2002 | 5.200 | 5.200 | 5.101 | 5.101 | 700 | -0.10(-1.88%) |
Aug 22, 2002 | 5.199 | 5.199 | 5.199 | 5.199 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 5.002 | 5.199 | 5.002 | 5.199 | 400 | +0.05(+0.95%) |
Aug 20, 2002 | 5.000 | 5.200 | 5.000 | 5.150 | 2,600 | +0.15(+3.00%) |
Aug 16, 2002 | 4.950 | 5.000 | 4.948 | 5.000 | 7,900 | +0.05(+1.03%) |
Aug 15, 2002 | 4.849 | 4.949 | 4.681 | 4.949 | 500 | +0.10(+2.04%) |
Aug 14, 2002 | 3.998 | 4.940 | 3.998 | 4.850 | 5,900 | +0.75(+18.29%) |
Aug 13, 2002 | 3.900 | 4.100 | 3.900 | 4.100 | 1,000 | +0.20(+5.13%) |
Aug 12, 2002 | 4.100 | 4.100 | 3.900 | 3.900 | 900 | -0.20(-4.85%) |
Aug 07, 2002 | 4.099 | 4.099 | 4.099 | 4.099 | 100 | +0.10(+2.50%) |
Aug 06, 2002 | 4.000 | 4.000 | 3.999 | 3.999 | 600 | +0.00(+0.00%) |
Aug 05, 2002 | 3.750 | 3.999 | 3.750 | 3.999 | 1,700 | +0.00(+0.00%) |
Aug 02, 2002 | 3.999 | 3.999 | 3.999 | 3.999 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 3.723 | 3.999 | 3.723 | 3.999 | 300 | -0.20(-4.76%) |
Jul 31, 2002 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 4.199 | 4.199 | 4.199 | 4.199 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 4.250 | 4.250 | 3.700 | 4.199 | 6,100 | -0.05(-1.18%) |
Jul 25, 2002 | 4.100 | 4.250 | 3.850 | 4.249 | 2,840,000 | +0.00(+0.00%) |
Jul 24, 2002 | 4.249 | 4.249 | 4.249 | 4.249 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 4.060 | 4.249 | 4.000 | 4.249 | 14,200 | +0.19(+4.66%) |
Jul 22, 2002 | 4.420 | 4.420 | 3.910 | 4.060 | 3,200 | -0.35(-7.94%) |
Jul 19, 2002 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.19(-4.13%) |
Jul 17, 2002 | 4.500 | 4.600 | 4.350 | 4.600 | 1,000 | -0.39(-7.82%) |
Jul 12, 2002 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | -0.01(-0.20%) |
Jul 11, 2002 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 5.000 | 5.000 | 5.000 | 5.000 | 100 | +0.00(+0.00%) |
Jul 09, 2002 | 5.110 | 5.110 | 5.000 | 5.000 | 2,400 | -0.15(-2.91%) |
Jul 08, 2002 | 5.600 | 5.600 | 5.150 | 5.150 | 1,900 | -0.45(-8.04%) |
Jul 05, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.00(+0.00%) |
Jul 04, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.14(+2.56%) |
Jul 02, 2002 | 5.460 | 5.460 | 5.460 | 5.460 | 0 | +0.00(+0.00%) |