Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 3.935 | 3.935 | 3.935 | 3.935 | 0 | +0.00(+0.00%) |
Oct 30, 2002 | 3.935 | 3.935 | 3.935 | 3.935 | 411 | -0.10(-2.41%) |
Oct 29, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 1,234 | +0.11(+2.72%) |
Oct 28, 2002 | 3.926 | 3.926 | 3.926 | 3.926 | 514 | -0.02(-0.49%) |
Oct 25, 2002 | 3.935 | 3.945 | 3.780 | 3.945 | 10,085 | +0.11(+2.78%) |
Oct 24, 2002 | 3.887 | 3.887 | 3.838 | 3.838 | 2,161 | -0.07(-1.74%) |
Oct 23, 2002 | 4.033 | 4.033 | 3.887 | 3.906 | 4,013 | -0.11(-2.66%) |
Oct 22, 2002 | 3.994 | 4.101 | 3.994 | 4.013 | 2,778 | -0.02(-0.48%) |
Oct 21, 2002 | 4.081 | 4.081 | 4.033 | 4.033 | 1,955 | +0.00(+0.00%) |
Oct 18, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | +0.00(+0.00%) |
Oct 17, 2002 | 4.305 | 4.305 | 3.935 | 4.033 | 10,085 | -0.44(-9.78%) |
Oct 16, 2002 | 4.363 | 4.470 | 4.363 | 4.470 | 720 | -0.04(-0.86%) |
Oct 15, 2002 | 4.178 | 4.509 | 4.081 | 4.509 | 26,139 | +0.34(+8.16%) |
Oct 14, 2002 | 4.106 | 4.169 | 4.033 | 4.169 | 2,027 | +0.14(+3.35%) |
Oct 11, 2002 | 4.033 | 4.034 | 4.033 | 4.034 | 514 | +0.00(+0.02%) |
Oct 10, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 4,116 | +0.05(+1.22%) |
Oct 09, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Oct 08, 2002 | 3.887 | 3.994 | 3.887 | 3.984 | 7,203 | +0.04(+0.99%) |
Oct 07, 2002 | 3.761 | 3.945 | 3.761 | 3.945 | 1,646 | +0.02(+0.50%) |
Oct 04, 2002 | 3.898 | 3.926 | 3.887 | 3.926 | 2,264 | +0.02(+0.50%) |
Oct 03, 2002 | 3.935 | 3.935 | 3.906 | 3.906 | 1,852 | -0.07(-1.71%) |
Oct 02, 2002 | 3.897 | 3.974 | 3.867 | 3.974 | 1,234 | -0.01(-0.24%) |
Oct 01, 2002 | 3.994 | 3.994 | 3.984 | 3.984 | 2,984 | -0.25(-5.96%) |
Sep 30, 2002 | 4.237 | 4.237 | 4.237 | 4.237 | 102 | +0.03(+0.69%) |
Sep 27, 2002 | 3.994 | 4.208 | 3.974 | 4.208 | 823 | +0.21(+5.35%) |
Sep 26, 2002 | 3.987 | 3.994 | 3.887 | 3.994 | 2,778 | -0.28(-6.59%) |
Sep 25, 2002 | 3.974 | 4.276 | 3.965 | 4.276 | 1,029 | +0.35(+8.91%) |
Sep 24, 2002 | 3.935 | 3.994 | 3.926 | 3.926 | 3,396 | -0.40(-9.21%) |
Sep 23, 2002 | 4.033 | 4.324 | 4.033 | 4.324 | 3,601 | +0.00(+0.00%) |
Sep 20, 2002 | 4.323 | 4.324 | 4.321 | 4.324 | 308 | +0.05(+1.14%) |
Sep 19, 2002 | 3.965 | 4.276 | 3.887 | 4.276 | 10,805 | +0.24(+6.02%) |
Sep 18, 2002 | 4.033 | 4.033 | 4.033 | 4.033 | 0 | +0.00(+0.00%) |
Sep 17, 2002 | 3.935 | 4.033 | 3.935 | 4.033 | 2,778 | +0.10(+2.47%) |
Sep 16, 2002 | 4.003 | 4.003 | 3.887 | 3.935 | 9,570 | +0.05(+1.25%) |
Sep 13, 2002 | 3.887 | 3.887 | 3.887 | 3.887 | 0 | +0.00(+0.00%) |
Sep 12, 2002 | 3.887 | 3.887 | 3.829 | 3.887 | 12,966 | +0.09(+2.30%) |
Sep 11, 2002 | 3.654 | 3.799 | 3.644 | 3.799 | 1,234 | -0.09(-2.25%) |
Sep 10, 2002 | 3.780 | 3.887 | 3.644 | 3.887 | 21,405 | +0.14(+3.63%) |
Sep 09, 2002 | 3.887 | 3.887 | 3.741 | 3.751 | 3,807 | -0.14(-3.50%) |
Sep 06, 2002 | 3.799 | 3.984 | 3.731 | 3.887 | 25,007 | +0.13(+3.36%) |
Sep 05, 2002 | 4.013 | 4.013 | 3.761 | 3.761 | 13,378 | -0.25(-6.30%) |
Sep 04, 2002 | 3.985 | 4.266 | 3.985 | 4.013 | 6,328 | -0.17(-4.18%) |
Sep 03, 2002 | 4.081 | 4.188 | 3.984 | 4.188 | 1,955 | +0.11(+2.62%) |
Aug 30, 2002 | 3.984 | 4.081 | 3.984 | 4.081 | 617 | -0.19(-4.55%) |
Aug 29, 2002 | 4.052 | 4.276 | 3.887 | 4.276 | 22,743 | +0.01(+0.25%) |
Aug 28, 2002 | 4.197 | 4.266 | 4.197 | 4.265 | 2,366 | +0.28(+7.05%) |
Aug 27, 2002 | 3.897 | 3.984 | 3.897 | 3.984 | 926 | +0.00(+0.00%) |
Aug 26, 2002 | 3.838 | 4.108 | 3.838 | 3.984 | 2,778 | -0.04(-0.97%) |
Aug 23, 2002 | 4.140 | 4.140 | 4.023 | 4.023 | 11,525 | -0.32(-7.38%) |
Aug 22, 2002 | 4.276 | 4.344 | 4.276 | 4.344 | 2,572 | +0.07(+1.59%) |
Aug 21, 2002 | 3.877 | 4.276 | 3.877 | 4.276 | 2,264 | +0.09(+2.09%) |
Aug 20, 2002 | 4.188 | 4.188 | 4.188 | 4.188 | 0 | +0.03(+0.70%) |
Aug 16, 2002 | 4.159 | 4.159 | 4.159 | 4.159 | 102 | +0.21(+5.42%) |
Aug 15, 2002 | 3.897 | 4.217 | 3.897 | 3.945 | 10,393 | -0.28(-6.67%) |
Aug 14, 2002 | 4.227 | 4.227 | 4.227 | 4.227 | 102 | +0.00(+0.02%) |
Aug 13, 2002 | 4.226 | 4.226 | 4.226 | 4.226 | 102 | +0.30(+7.65%) |
Aug 12, 2002 | 4.129 | 4.129 | 3.867 | 3.926 | 617 | +0.04(+1.03%) |
Aug 07, 2002 | 3.994 | 4.344 | 3.819 | 3.886 | 16,980 | -0.24(-5.91%) |
Aug 06, 2002 | 4.322 | 4.322 | 3.644 | 4.130 | 10,085 | -0.37(-8.21%) |
Aug 05, 2002 | 4.499 | 4.499 | 4.499 | 4.499 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.402 | 4.499 | 4.373 | 4.499 | 2,469 | +0.05(+1.09%) |