Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.074 | 5.074 | 5.053 | 5.053 | 7,524 | -0.09(-1.79%) |
Jul 30, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 4,104 | +0.05(+0.98%) |
Jul 29, 2002 | 4.921 | 5.095 | 4.921 | 5.095 | 21,888 | +0.29(+5.93%) |
Jul 26, 2002 | 4.810 | 4.810 | 4.810 | 4.810 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.028 | 5.028 | 4.855 | 4.855 | 9,576 | -0.25(-4.98%) |
Jul 24, 2002 | 4.978 | 5.110 | 4.934 | 5.110 | 29,412 | +0.03(+0.60%) |
Jul 23, 2002 | 5.145 | 5.145 | 5.079 | 5.079 | 17,784 | -0.12(-2.39%) |
Jul 22, 2002 | 5.177 | 5.203 | 5.175 | 5.203 | 18,468 | -0.24(-4.48%) |
Jul 19, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.803 | 5.803 | 5.586 | 5.586 | 12,312 | +0.01(+0.16%) |
Jul 12, 2002 | 5.620 | 5.621 | 5.557 | 5.577 | 17,784 | +0.08(+1.46%) |
Jul 11, 2002 | 5.300 | 5.497 | 5.300 | 5.497 | 25,308 | +0.10(+1.79%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.401 | 5.401 | 36,252 | -0.18(-3.15%) |
Jul 09, 2002 | 5.634 | 5.634 | 5.576 | 5.576 | 36,252 | -0.00(-0.03%) |
Jul 08, 2002 | 5.781 | 5.781 | 5.577 | 5.577 | 26,676 | -0.19(-3.27%) |
Jul 05, 2002 | 5.615 | 5.766 | 5.615 | 5.766 | 4,104 | +0.33(+6.16%) |
Jul 04, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | -0.22(-3.88%) |
Jul 02, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 5.671 | 5.671 | 5.651 | 5.651 | 8,892 | +0.03(+0.52%) |
Jun 27, 2002 | 5.596 | 5.621 | 5.596 | 5.621 | 10,260 | +0.11(+1.99%) |
Jun 26, 2002 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.709 | 5.709 | 5.512 | 5.512 | 28,728 | -0.22(-3.80%) |
Jun 21, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 684 | -0.20(-3.38%) |
Jun 19, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 2,052 | -0.12(-2.03%) |
Jun 18, 2002 | 6.080 | 6.080 | 6.053 | 6.053 | 8,892 | -0.06(-0.96%) |
Jun 17, 2002 | 5.994 | 6.111 | 5.994 | 6.111 | 7,524 | +0.25(+4.24%) |
Jun 14, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 6,840 | -0.07(-1.23%) |
Jun 12, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 4,104 | -0.32(-5.14%) |
Jun 06, 2002 | 6.257 | 6.257 | 6.257 | 6.257 | 684 | +0.01(+0.21%) |
Jun 05, 2002 | 6.308 | 6.308 | 6.244 | 6.244 | 6,908,508 | -0.16(-2.49%) |
May 31, 2002 | 6.498 | 6.535 | 6.403 | 6.403 | 51,300 | -0.20(-2.99%) |
May 28, 2002 | 6.601 | 6.601 | 6.601 | 6.601 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.614 | 6.614 | 6.601 | 6.601 | 7,524 | +0.00(+0.00%) |
May 24, 2002 | 6.614 | 6.614 | 6.601 | 6.601 | 7,524 | -0.05(-0.77%) |
May 23, 2002 | 6.652 | 6.652 | 6.652 | 6.652 | 3,420 | -0.06(-0.85%) |
May 22, 2002 | 6.725 | 6.725 | 6.615 | 6.709 | 342,005 | -0.09(-1.31%) |
May 21, 2002 | 6.798 | 6.798 | 6.798 | 6.798 | 3,420 | -0.04(-0.64%) |
May 20, 2002 | 6.842 | 6.842 | 6.842 | 6.842 | 2,052 | -0.14(-1.99%) |
May 17, 2002 | 7.060 | 7.074 | 6.981 | 6.981 | 25,308 | +0.07(+1.08%) |
May 16, 2002 | 6.843 | 6.906 | 6.843 | 6.906 | 4,788 | +0.03(+0.40%) |
May 15, 2002 | 6.879 | 6.879 | 6.879 | 6.879 | 6,840 | +0.02(+0.23%) |
May 14, 2002 | 6.804 | 6.862 | 6.784 | 6.862 | 43,092 | +0.31(+4.78%) |
May 13, 2002 | 6.326 | 6.550 | 6.326 | 6.550 | 60,876 | +0.15(+2.38%) |
May 10, 2002 | 6.447 | 6.447 | 6.398 | 6.398 | 28,044 | -0.16(-2.43%) |
May 09, 2002 | 6.674 | 6.680 | 6.557 | 6.557 | 100,549 | -0.18(-2.69%) |
May 08, 2002 | 6.490 | 6.738 | 6.490 | 6.738 | 17,784 | +0.58(+9.48%) |
May 07, 2002 | 6.155 | 6.155 | 6.155 | 6.155 | 15,048 | -0.10(-1.54%) |
May 06, 2002 | 6.251 | 6.251 | 6.251 | 6.251 | 2,736 | -0.06(-1.00%) |
May 03, 2002 | 6.460 | 6.460 | 6.314 | 6.314 | 9,576 | -0.19(-2.92%) |
May 02, 2002 | 6.504 | 6.504 | 6.504 | 6.504 | 7,524 | -0.09(-1.37%) |
May 01, 2002 | 6.595 | 6.595 | 6.595 | 6.595 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 6.595 | 6.595 | 6.595 | 6.595 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 6.680 | 6.680 | 6.595 | 6.595 | 1,368 | -0.42(-6.02%) |
Apr 26, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 7.017 | 7.017 | 7.017 | 7.017 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.063 | 7.063 | 7.017 | 7.017 | 2,736 | -0.17(-2.34%) |
Apr 19, 2002 | 7.186 | 7.186 | 7.186 | 7.186 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.186 | 7.186 | 7.186 | 7.186 | 15,732 | -0.06(-0.79%) |
Apr 17, 2002 | 7.294 | 7.294 | 7.243 | 7.243 | 9,576 | -0.01(-0.10%) |
Apr 16, 2002 | 7.250 | 7.250 | 7.250 | 7.250 | 342,005 | +0.30(+4.29%) |
Apr 15, 2002 | 6.981 | 6.981 | 6.952 | 6.952 | 14,364 | +0.06(+0.87%) |
Apr 12, 2002 | 6.892 | 6.892 | 6.892 | 6.892 | 684 | +0.01(+0.11%) |
Apr 11, 2002 | 6.884 | 6.884 | 6.884 | 6.884 | 684 | -0.11(-1.59%) |
Apr 10, 2002 | 6.995 | 6.995 | 6.995 | 6.995 | 10,260 | -0.14(-1.97%) |
Apr 09, 2002 | 7.136 | 7.136 | 7.136 | 7.136 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 7.104 | 7.136 | 7.104 | 7.136 | 8,208 | -0.13(-1.81%) |
Apr 05, 2002 | 7.310 | 7.310 | 7.267 | 7.267 | 2,736 | -0.25(-3.29%) |
Apr 04, 2002 | 7.514 | 7.514 | 7.514 | 7.514 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 7.514 | 7.514 | 7.514 | 7.514 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 7.514 | 7.514 | 7.514 | 7.514 | 2,052 | -0.07(-0.89%) |
Apr 01, 2002 | 7.582 | 7.582 | 7.582 | 7.582 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 7.582 | 7.582 | 7.582 | 7.582 | 684 | +0.00(+0.00%) |
Mar 28, 2002 | 7.582 | 7.582 | 7.582 | 7.582 | 684 | +0.07(+0.89%) |
Mar 27, 2002 | 7.514 | 7.514 | 7.514 | 7.514 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 7.514 | 7.514 | 7.514 | 7.514 | 1,368 | -0.05(-0.66%) |
Mar 25, 2002 | 7.564 | 7.564 | 7.564 | 7.564 | 684 | -0.10(-1.24%) |
Mar 22, 2002 | 7.659 | 7.659 | 7.659 | 7.659 | 2,736 | +0.09(+1.16%) |
Mar 21, 2002 | 7.572 | 7.572 | 7.572 | 7.572 | 1,368 | -0.03(-0.40%) |
Mar 20, 2002 | 7.617 | 7.617 | 7.602 | 7.602 | 71,137 | -0.08(-1.05%) |
Mar 19, 2002 | 7.683 | 7.683 | 7.683 | 7.683 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.808 | 7.808 | 7.683 | 7.683 | 2,231,927 | -0.01(-0.10%) |
Mar 15, 2002 | 7.649 | 7.690 | 7.649 | 7.690 | 3,420 | +0.01(+0.11%) |
Mar 14, 2002 | 7.748 | 7.748 | 7.681 | 7.681 | 10,267,002 | -0.07(-0.94%) |
Mar 13, 2002 | 7.754 | 7.754 | 7.754 | 7.754 | 1,368 | -0.35(-4.28%) |
Mar 12, 2002 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 8.060 | 8.136 | 8.055 | 8.101 | 73,189 | -0.04(-0.50%) |
Mar 08, 2002 | 8.169 | 8.169 | 8.142 | 8.142 | 2,052 | +0.21(+2.60%) |
Mar 07, 2002 | 7.976 | 7.976 | 7.912 | 7.936 | 684,694 | +0.15(+1.92%) |
Mar 06, 2002 | 7.784 | 7.786 | 7.716 | 7.786 | 2,736 | -0.05(-0.62%) |
Mar 05, 2002 | 7.886 | 7.886 | 7.791 | 7.835 | 18,468 | +0.42(+5.62%) |
Mar 04, 2002 | 7.418 | 7.418 | 7.418 | 7.418 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 7.387 | 7.418 | 7.387 | 7.418 | 295,492 | +0.30(+4.21%) |
Feb 28, 2002 | 7.250 | 7.250 | 7.117 | 7.118 | 1,779,796 | -0.09(-1.30%) |
Feb 27, 2002 | 7.133 | 7.226 | 7.133 | 7.212 | 340,637 | +0.03(+0.47%) |
Feb 26, 2002 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 7.178 | 7.178 | 7.178 | 7.178 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 7.178 | 7.178 | 7.178 | 7.178 | 6,840 | -0.10(-1.37%) |
Feb 20, 2002 | 7.278 | 7.278 | 7.278 | 7.278 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 7.336 | 7.336 | 7.278 | 7.278 | 4,104 | -0.23(-3.02%) |
Feb 18, 2002 | 7.504 | 7.504 | 7.504 | 7.504 | 684 | +0.00(+0.00%) |
Feb 15, 2002 | 7.504 | 7.504 | 7.504 | 7.504 | 684 | -0.34(-4.31%) |
Feb 14, 2002 | 7.842 | 7.842 | 7.842 | 7.842 | 1,368 | +0.28(+3.73%) |
Feb 13, 2002 | 7.560 | 7.560 | 7.560 | 7.560 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 7.560 | 7.560 | 7.560 | 7.560 | 2,052 | -0.10(-1.30%) |
Feb 11, 2002 | 7.526 | 7.659 | 7.526 | 7.659 | 5,472 | +0.24(+3.21%) |
Feb 08, 2002 | 7.431 | 7.431 | 7.421 | 7.421 | 2,052 | -0.05(-0.68%) |
Feb 07, 2002 | 7.512 | 7.512 | 7.472 | 7.472 | 1,368 | -0.14(-1.79%) |
Feb 06, 2002 | 7.608 | 7.608 | 7.608 | 7.608 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 7.608 | 7.608 | 7.608 | 7.608 | 684 | -0.13(-1.64%) |
Feb 04, 2002 | 7.735 | 7.735 | 7.735 | 7.735 | 2,736 | -0.30(-3.68%) |
Feb 01, 2002 | 8.031 | 8.031 | 8.031 | 8.031 | 684 | +0.09(+1.09%) |
Jan 31, 2002 | 7.944 | 7.944 | 7.944 | 7.944 | 1,368 | +0.08(+1.02%) |
Jan 30, 2002 | 7.738 | 7.864 | 7.728 | 7.864 | 3,420 | -0.25(-3.13%) |
Jan 29, 2002 | 8.118 | 8.118 | 8.118 | 8.118 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 8.118 | 8.118 | 8.118 | 8.118 | 1,368 | +0.09(+1.17%) |
Jan 25, 2002 | 8.025 | 8.025 | 8.025 | 8.025 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 7.993 | 8.069 | 7.985 | 8.025 | 2,394,037 | +0.19(+2.41%) |
Jan 23, 2002 | 7.836 | 7.845 | 7.836 | 7.836 | 21,888 | -0.21(-2.60%) |
Jan 22, 2002 | 8.045 | 8.045 | 8.045 | 8.045 | 1,368 | -0.02(-0.25%) |
Jan 21, 2002 | 8.066 | 8.066 | 8.066 | 8.066 | 4,104 | +0.00(+0.00%) |
Jan 18, 2002 | 8.066 | 8.066 | 8.066 | 8.066 | 4,104 | -0.37(-4.38%) |
Jan 17, 2002 | 8.436 | 8.436 | 8.436 | 8.436 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 8.436 | 8.436 | 8.436 | 8.436 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 8.436 | 8.436 | 8.436 | 8.436 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 8.436 | 8.436 | 8.436 | 8.436 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 8.539 | 8.539 | 8.436 | 8.436 | 17,100 | -0.09(-1.03%) |
Jan 10, 2002 | 8.523 | 8.523 | 8.523 | 8.523 | 13,680 | -0.23(-2.67%) |
Jan 09, 2002 | 8.722 | 8.757 | 8.722 | 8.757 | 15,048 | +0.60(+7.39%) |