|
|
3 Months' Closing Prices
| Date | Ex | Open | Hi | Lo | Close | Chg | Vol | #Tr |
|---|---|---|---|---|---|---|---|---|
| Sep 13 2001 | T | .250 | .250 | .170 | .175 | -.155 | 652900 | 122 |
| Sep 11 2001 | T | .330 | .330 | .330 | .330 | +.005 | 11000 | 3 |
| Sep 10 2001 | T | .340 | .350 | .300 | .325 | +.015 | 43000 | 20 |
| Sep 7 2001 | T | .350 | .350 | .300 | .310 | -.060 | 111400 | 46 |
| Sep 6 2001 | T | .415 | .415 | .350 | .370 | -.030 | 115450 | 44 |
| Sep 5 2001 | T | .450 | .450 | .360 | .400 | -.065 | 144950 | 62 |
| Sep 4 2001 | T | .340 | .480 | .340 | .465 | +.135 | 216600 | 70 |
| Aug 31 2001 | T | .380 | .380 | .280 | .330 | -.050 | 402825 | 114 |
| Aug 30 2001 | T | .450 | .465 | .370 | .380 | -.050 | 242800 | 99 |
| Aug 29 2001 | T | .350 | .450 | .350 | .430 | +.040 | 292700 | 115 |
| Aug 28 2001 | T | .440 | .450 | .340 | .390 | -.035 | 199600 | 78 |
| Aug 27 2001 | T | .640 | .660 | .300 | .425 | -.265 | 570745 | 216 |
| Aug 24 2001 | T | .850 | .900 | .590 | .690 | -.120 | 516945 | 339 |
| Aug 23 2001 | T | .740 | .900 | .660 | .810 | +.090 | 628000 | 255 |
| Aug 22 2001 | T | 1.950 | 1.950 | .650 | .720 | -1.580 | 333150 | 173 |
| Aug 21 2001 | T | 3.350 | 3.350 | 2.000 | 2.300 | -1.500 | 21750 | 25 |
| Aug 20 2001 | T | 3.560 | 4.050 | 3.550 | 3.800 | -.300 | 4900 | 10 |
| Aug 17 2001 | T | 5.000 | 5.000 | 3.990 | 4.100 | -1.000 | 26300 | 44 |
| Aug 16 2001 | T | 5.000 | 5.100 | 4.850 | 5.100 | +.000 | 7500 | 14 |
| Aug 15 2001 | T | 5.000 | 5.100 | 5.000 | 5.100 | +.000 | 1400 | 5 |
| Aug 14 2001 | T | 5.000 | 5.100 | 4.900 | 5.100 | -.090 | 2400 | 8 |
| Aug 9 2001 | T | 5.000 | 5.190 | 5.000 | 5.190 | +.060 | 900 | 3 |
| Aug 8 2001 | T | 5.100 | 5.190 | 4.950 | 5.130 | -.060 | 2300 | 6 |
| Aug 3 2001 | T | 5.100 | 5.190 | 5.000 | 5.190 | -.160 | 900 | 3 |
| Aug 1 2001 | T | 5.200 | 5.350 | 5.000 | 5.350 | +.010 | 1000 | 4 |
| Jul 31 2001 | T | 5.150 | 5.600 | 5.050 | 5.340 | +.190 | 14100 | 18 |
| Jul 30 2001 | T | 5.100 | 5.150 | 5.100 | 5.150 | +.000 | 10200 | 3 |
| Jul 27 2001 | T | 4.800 | 5.150 | 4.800 | 5.150 | +.100 | 14000 | 22 |
| Jul 26 2001 | T | 5.000 | 5.050 | 4.750 | 5.050 | +.050 | 9240 | 20 |
| Jul 25 2001 | T | 5.250 | 5.500 | 5.000 | 5.000 | -.250 | 1965 | 10 |
| Jul 24 2001 | T | 5.250 | 5.250 | 5.000 | 5.250 | +.000 | 2450 | 10 |
| Jul 23 2001 | T | 5.250 | 5.250 | 5.250 | 5.250 | +.150 | 300 | 1 |
| Jul 20 2001 | T | 5.100 | 5.100 | 5.100 | 5.100 | +.000 | 750 | 3 |
| Jul 19 2001 | T | 5.100 | 5.100 | 5.100 | 5.100 | -.100 | 370 | 3 |
| Jul 17 2001 | T | 5.100 | 5.200 | 5.100 | 5.200 | +.000 | 600 | 3 |
| Jul 12 2001 | T | 5.150 | 5.200 | 5.150 | 5.200 | +.000 | 1200 | 2 |
| Jul 11 2001 | T | 5.000 | 5.200 | 5.000 | 5.200 | +.100 | 11900 | 11 |
| Jul 10 2001 | T | 5.050 | 5.200 | 4.990 | 5.100 | +.100 | 6700 | 9 |
| Jul 9 2001 | T | 5.050 | 5.150 | 4.300 | 5.000 | -.200 | 6900 | 20 |
| Jul 6 2001 | T | 5.100 | 5.200 | 4.750 | 5.200 | +.000 | 2500 | 7 |
| Jul 5 2001 | T | 5.000 | 5.200 | 4.250 | 5.200 | -.100 | 2700 | 7 |
| Jul 3 2001 | T | 5.150 | 5.300 | 5.000 | 5.300 | +.000 | 2274 | 8 |
| Jun 28 2001 | T | 5.050 | 5.300 | 5.050 | 5.300 | +.000 | 600 | 3 |
| Jun 27 2001 | T | 5.100 | 5.300 | 5.050 | 5.300 | +.000 | 2450 | 8 |
| Jun 26 2001 | T | 5.300 | 5.300 | 5.300 | 5.300 | +.000 | 100 | 1 |
| Jun 25 2001 | T | 5.100 | 5.300 | 5.100 | 5.300 | +.100 | 875 | 7 |
| Jun 22 2001 | T | 5.200 | 5.200 | 5.200 | 5.200 | -.150 | 30000 | 1 |
| Jun 20 2001 | T | 5.200 | 5.350 | 5.050 | 5.350 | +.000 | 6787 | 11 |
| Jun 19 2001 | T | 5.150 | 5.350 | 5.150 | 5.350 | +.050 | 3800 | 8 |
| Jun 18 2001 | T | 5.250 | 5.300 | 5.000 | 5.300 | +.050 | 5775 | 7 |