Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,856 | +0.02(+0.49%) |
Sep 27, 2002 | 3.971 | 3.971 | 3.971 | 3.971 | 8,570 | -0.02(-0.49%) |
Sep 26, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 7,142 | +0.03(+0.71%) |
Sep 25, 2002 | 3.965 | 3.965 | 3.962 | 3.962 | 3,928 | -0.06(-1.39%) |
Sep 24, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 0 | +0.00(+0.00%) |
Sep 20, 2002 | 4.026 | 4.326 | 3.962 | 4.018 | 45,353 | +0.03(+0.70%) |
Sep 19, 2002 | 3.990 | 3.990 | 3.990 | 3.990 | 14,284 | +0.04(+0.92%) |
Sep 18, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Sep 16, 2002 | 3.954 | 3.954 | 3.954 | 3.954 | 714 | +0.00(+0.05%) |
Sep 13, 2002 | 3.952 | 3.952 | 3.952 | 3.952 | 357 | -0.03(-0.68%) |
Sep 12, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 3.979 | 3.979 | 3.979 | 3.979 | 1,071 | +0.03(+0.78%) |
Sep 09, 2002 | 3.976 | 3.990 | 3.948 | 3.948 | 2,142 | +0.00(+0.00%) |
Sep 06, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 357 | +0.05(+1.37%) |
Sep 05, 2002 | 3.895 | 3.895 | 3.895 | 3.895 | 714 | -0.02(-0.57%) |
Sep 04, 2002 | 3.920 | 3.920 | 3.915 | 3.918 | 3,571 | -0.00(-0.07%) |
Sep 03, 2002 | 3.926 | 3.927 | 3.920 | 3.920 | 3,571 | -0.14(-3.38%) |
Aug 30, 2002 | 3.929 | 4.058 | 3.929 | 4.058 | 1,071 | +0.13(+3.28%) |
Aug 29, 2002 | 3.926 | 3.929 | 3.926 | 3.929 | 7,142 | -0.06(-1.54%) |
Aug 28, 2002 | 3.998 | 4.186 | 3.990 | 3.990 | 15,355 | +0.04(+1.06%) |
Aug 27, 2002 | 3.923 | 3.948 | 3.923 | 3.948 | 4,285 | -0.04(-1.05%) |
Aug 26, 2002 | 3.777 | 3.990 | 3.777 | 3.990 | 6,070 | +0.32(+8.70%) |
Aug 23, 2002 | 3.671 | 3.671 | 3.671 | 3.671 | 357 | +0.00(+0.00%) |
Aug 22, 2002 | 3.671 | 3.671 | 3.671 | 3.671 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 3.671 | 3.672 | 3.671 | 3.671 | 6,070 | +0.00(+0.05%) |
Aug 20, 2002 | 3.670 | 3.670 | 3.669 | 3.669 | 2,142 | +0.00(+0.03%) |
Aug 16, 2002 | 3.669 | 3.696 | 3.668 | 3.668 | 1,678,437 | +0.03(+0.92%) |
Aug 15, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 1,071 | -0.01(-0.15%) |
Aug 14, 2002 | 3.629 | 3.629 | 3.612 | 3.640 | 13,570 | +0.00(+0.00%) |
Aug 13, 2002 | 3.640 | 3.640 | 3.640 | 3.640 | 714 | -0.07(-1.89%) |
Aug 12, 2002 | 3.710 | 3.710 | 3.710 | 3.710 | 2,142 | -0.04(-1.19%) |
Aug 07, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 3.755 | 3.755 | 3.755 | 3.755 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 3.780 | 3.780 | 3.755 | 3.755 | 714 | -0.06(-1.54%) |
Aug 01, 2002 | 3.814 | 3.814 | 3.814 | 3.814 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 3.885 | 3.885 | 3.814 | 3.814 | 5,356 | -0.07(-1.80%) |
Jul 30, 2002 | 3.885 | 3.885 | 3.878 | 3.884 | 5,356 | +0.01(+0.14%) |
Jul 29, 2002 | 3.878 | 3.878 | 3.878 | 3.878 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 3.878 | 3.878 | 3.878 | 3.878 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 3.920 | 3.920 | 3.878 | 3.878 | 1,428 | -0.11(-2.81%) |
Jul 24, 2002 | 4.046 | 4.046 | 3.990 | 3.990 | 4,642 | -0.07(-1.72%) |
Jul 23, 2002 | 4.189 | 4.200 | 4.060 | 4.060 | 14,998 | -0.27(-6.15%) |
Jul 22, 2002 | 3.960 | 4.326 | 3.920 | 4.326 | 50,710 | +0.45(+11.47%) |
Jul 19, 2002 | 3.946 | 3.960 | 3.878 | 3.881 | 11,070 | -0.08(-1.91%) |
Jul 17, 2002 | 3.959 | 3.960 | 3.957 | 3.957 | 2,499 | -0.00(-0.12%) |
Jul 12, 2002 | 3.961 | 3.961 | 3.961 | 3.961 | 357 | +0.09(+2.22%) |
Jul 11, 2002 | 3.898 | 3.898 | 3.876 | 3.876 | 4,642 | -0.09(-2.33%) |
Jul 10, 2002 | 3.884 | 3.968 | 3.870 | 3.968 | 29,640 | +0.01(+0.35%) |
Jul 09, 2002 | 3.920 | 3.954 | 3.920 | 3.954 | 2,142 | +0.03(+0.86%) |
Jul 08, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 2,142 | +0.00(+0.00%) |
Jul 03, 2002 | 3.920 | 3.920 | 3.920 | 3.920 | 2,142 | -0.03(-0.64%) |
Jul 02, 2002 | 3.948 | 3.948 | 3.867 | 3.946 | 7,142 | +0.03(+0.64%) |