Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 4.600 | 4.718 | 4.551 | 4.718 | 3,144 | +0.10(+2.27%) |
Sep 27, 2002 | 4.722 | 4.722 | 4.614 | 4.614 | 1,143 | -0.23(-4.77%) |
Sep 26, 2002 | 4.844 | 4.844 | 4.844 | 4.844 | 1,143 | +0.00(+0.00%) |
Sep 25, 2002 | 4.967 | 4.984 | 4.844 | 4.844 | 3,430 | -0.12(-2.46%) |
Sep 24, 2002 | 4.967 | 4.967 | 4.967 | 4.967 | 0 | +0.00(+0.00%) |
Sep 23, 2002 | 4.967 | 4.967 | 4.967 | 4.967 | 285 | +0.07(+1.43%) |
Sep 20, 2002 | 4.897 | 4.981 | 4.897 | 4.897 | 20,012 | -0.08(-1.69%) |
Sep 19, 2002 | 4.900 | 4.981 | 4.900 | 4.981 | 1,143 | +0.01(+0.28%) |
Sep 18, 2002 | 4.900 | 4.967 | 4.900 | 4.967 | 1,715 | +0.06(+1.28%) |
Sep 17, 2002 | 4.704 | 4.984 | 4.704 | 4.904 | 8,291 | +0.09(+1.96%) |
Sep 16, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 0 | +0.00(+0.00%) |
Sep 13, 2002 | 4.806 | 4.809 | 4.806 | 4.809 | 19,726 | +0.14(+3.00%) |
Sep 12, 2002 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.00(+0.00%) |
Sep 10, 2002 | 4.670 | 4.670 | 4.670 | 4.670 | 1,429 | +0.00(+0.00%) |
Sep 09, 2002 | 4.670 | 4.670 | 4.670 | 4.670 | 571 | -0.02(-0.52%) |
Sep 06, 2002 | 4.704 | 4.722 | 4.694 | 4.694 | 4,288 | -0.01(-0.22%) |
Sep 05, 2002 | 4.788 | 4.788 | 4.704 | 4.704 | 36,594 | -0.02(-0.37%) |
Sep 04, 2002 | 4.582 | 4.722 | 4.582 | 4.722 | 10,578 | +0.10(+2.27%) |
Sep 03, 2002 | 4.687 | 4.687 | 4.617 | 4.617 | 257,308 | -0.02(-0.38%) |
Aug 30, 2002 | 4.704 | 4.704 | 4.704 | 4.635 | 24,587 | +0.12(+2.71%) |
Aug 29, 2002 | 4.512 | 4.512 | 4.512 | 4.512 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 4.512 | 4.512 | 4.512 | 4.512 | 571 | +0.05(+1.18%) |
Aug 27, 2002 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 4.701 | 4.701 | 4.460 | 4.460 | 1,429 | -0.09(-1.92%) |
Aug 23, 2002 | 4.656 | 4.656 | 4.547 | 4.547 | 3,430 | -0.12(-2.62%) |
Aug 22, 2002 | 4.316 | 4.722 | 4.316 | 4.670 | 54,320 | +0.44(+10.33%) |
Aug 21, 2002 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 4.232 | 4.232 | 4.232 | 4.232 | 0 | -0.05(-1.14%) |
Aug 16, 2002 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.281 | 4.281 | 4.281 | 4.281 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 4.281 | 4.281 | 4.281 | 4.281 | 1,429 | -0.35(-7.62%) |
Aug 12, 2002 | 4.372 | 4.635 | 4.285 | 4.635 | 4,288 | +0.17(+3.92%) |
Aug 07, 2002 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Aug 06, 2002 | 4.407 | 4.460 | 4.407 | 4.460 | 6,575 | +0.09(+2.00%) |
Aug 05, 2002 | 4.372 | 4.372 | 4.372 | 4.372 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.372 | 4.372 | 4.372 | 4.372 | 285 | -0.09(-1.96%) |
Aug 01, 2002 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 4.460 | 4.460 | 4.250 | 4.460 | 8,291 | -0.16(-3.41%) |
Jul 29, 2002 | 4.547 | 4.617 | 4.547 | 4.617 | 171,538 | -0.26(-5.38%) |
Jul 26, 2002 | 4.477 | 4.879 | 4.477 | 4.879 | 3,430 | -0.03(-0.71%) |
Jul 25, 2002 | 4.757 | 4.914 | 4.757 | 4.914 | 2,287 | +0.37(+8.08%) |
Jul 24, 2002 | 4.512 | 4.757 | 4.512 | 4.547 | 4,002 | +0.05(+1.17%) |
Jul 23, 2002 | 4.809 | 4.809 | 4.495 | 4.495 | 7,433 | -0.31(-6.53%) |
Jul 22, 2002 | 4.442 | 4.809 | 4.442 | 4.809 | 571 | +0.31(+6.99%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.495 | 4.495 | 4,860 | -0.00(-0.02%) |
Jul 17, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | -0.31(-6.53%) |
Jul 12, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 571 | +0.00(+0.01%) |
Jul 10, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 571 | +0.09(+1.84%) |
Jul 09, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 4.704 | 4.722 | 4.704 | 4.722 | 1,715 | +0.02(+0.37%) |
Jul 05, 2002 | 4.704 | 4.704 | 4.704 | 4.704 | 571 | -0.14(-2.82%) |
Jul 04, 2002 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 4.547 | 4.841 | 4.547 | 4.841 | 1,143 | +0.26(+5.65%) |