Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.059 | 5.059 | 5.029 | 5.029 | 22,578 | -0.14(-2.77%) |
Aug 29, 2002 | 4.980 | 5.173 | 4.980 | 5.173 | 79,366 | -0.06(-1.17%) |
Aug 28, 2002 | 5.234 | 5.234 | 5.234 | 5.234 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 5.234 | 5.234 | 5.234 | 5.234 | 10,947 | -0.20(-3.71%) |
Aug 26, 2002 | 5.465 | 5.465 | 5.421 | 5.436 | 19,841 | +0.07(+1.34%) |
Aug 23, 2002 | 5.402 | 5.436 | 5.364 | 5.364 | 23,262 | -0.23(-4.05%) |
Aug 22, 2002 | 5.490 | 5.626 | 5.490 | 5.591 | 12,999 | +0.07(+1.19%) |
Aug 21, 2002 | 5.479 | 5.525 | 5.472 | 5.525 | 19,841 | +0.16(+3.00%) |
Aug 20, 2002 | 5.488 | 5.488 | 5.364 | 5.364 | 1,163,123 | +0.06(+1.13%) |
Aug 16, 2002 | 5.189 | 5.319 | 5.189 | 5.304 | 8,210 | +0.16(+3.10%) |
Aug 15, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 4.962 | 5.145 | 4.962 | 5.145 | 31,472 | +0.27(+5.45%) |
Aug 13, 2002 | 4.956 | 4.956 | 4.879 | 4.879 | 10,262 | -0.09(-1.82%) |
Aug 12, 2002 | 4.983 | 4.983 | 4.927 | 4.969 | 23,262 | +0.16(+3.31%) |
Aug 07, 2002 | 4.866 | 4.866 | 4.810 | 4.810 | 3,420 | +0.03(+0.64%) |
Aug 06, 2002 | 4.705 | 4.814 | 4.705 | 4.779 | 34,893 | +0.01(+0.15%) |
Aug 05, 2002 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 4.750 | 4.772 | 4.750 | 4.772 | 4,105 | -0.28(-5.53%) |
Aug 01, 2002 | 5.051 | 5.051 | 5.051 | 5.051 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 5.073 | 5.073 | 5.051 | 5.051 | 7,526 | -0.09(-1.79%) |
Jul 30, 2002 | 5.143 | 5.143 | 5.143 | 5.143 | 4,105 | +0.05(+0.98%) |
Jul 29, 2002 | 4.920 | 5.094 | 4.920 | 5.094 | 21,894 | +0.29(+5.93%) |
Jul 26, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.026 | 5.026 | 4.854 | 4.854 | 9,578 | -0.25(-4.98%) |
Jul 24, 2002 | 4.977 | 5.108 | 4.933 | 5.108 | 29,420 | +0.03(+0.60%) |
Jul 23, 2002 | 5.143 | 5.143 | 5.078 | 5.078 | 17,788 | -0.12(-2.39%) |
Jul 22, 2002 | 5.175 | 5.202 | 5.174 | 5.202 | 18,473 | -0.24(-4.48%) |
Jul 19, 2002 | 5.446 | 5.446 | 5.446 | 5.446 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.801 | 5.801 | 5.585 | 5.585 | 12,315 | +0.01(+0.16%) |
Jul 12, 2002 | 5.618 | 5.620 | 5.555 | 5.576 | 17,788 | +0.08(+1.46%) |
Jul 11, 2002 | 5.298 | 5.496 | 5.298 | 5.496 | 25,315 | +0.10(+1.79%) |
Jul 10, 2002 | 5.560 | 5.560 | 5.399 | 5.399 | 36,262 | -0.18(-3.15%) |
Jul 09, 2002 | 5.633 | 5.633 | 5.574 | 5.574 | 36,262 | -0.00(-0.03%) |
Jul 08, 2002 | 5.779 | 5.779 | 5.576 | 5.576 | 26,683 | -0.19(-3.27%) |
Jul 05, 2002 | 5.614 | 5.764 | 5.614 | 5.764 | 4,105 | +0.33(+6.16%) |
Jul 04, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | +0.00(+0.00%) |
Jul 03, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | -0.22(-3.88%) |
Jul 02, 2002 | 5.649 | 5.649 | 5.649 | 5.649 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.649 | 5.649 | 5.649 | 5.649 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 5.669 | 5.669 | 5.649 | 5.649 | 8,894 | +0.03(+0.52%) |
Jun 27, 2002 | 5.595 | 5.620 | 5.595 | 5.620 | 10,262 | +0.11(+1.99%) |
Jun 26, 2002 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.707 | 5.707 | 5.510 | 5.510 | 28,735 | -0.22(-3.80%) |
Jun 21, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 684 | -0.20(-3.38%) |
Jun 19, 2002 | 5.928 | 5.928 | 5.928 | 5.928 | 2,052 | -0.12(-2.03%) |
Jun 18, 2002 | 6.079 | 6.079 | 6.051 | 6.051 | 8,894 | -0.06(-0.96%) |
Jun 17, 2002 | 5.992 | 6.109 | 5.992 | 6.109 | 7,526 | +0.25(+4.24%) |
Jun 14, 2002 | 5.861 | 5.861 | 5.861 | 5.861 | 6,841 | -0.07(-1.23%) |
Jun 12, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 4,105 | -0.32(-5.14%) |
Jun 06, 2002 | 6.256 | 6.256 | 6.256 | 6.256 | 684 | +0.01(+0.21%) |
Jun 05, 2002 | 6.307 | 6.307 | 6.242 | 6.242 | 6,910,320 | -0.16(-2.49%) |
May 31, 2002 | 6.497 | 6.533 | 6.402 | 6.402 | 51,314 | -0.20(-2.99%) |
May 28, 2002 | 6.599 | 6.599 | 6.599 | 6.599 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | +0.00(+0.00%) |
May 24, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | -0.05(-0.77%) |
May 23, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 3,420 | -0.06(-0.85%) |
May 22, 2002 | 6.723 | 6.723 | 6.614 | 6.707 | 342,095 | -0.09(-1.31%) |
May 21, 2002 | 6.796 | 6.796 | 6.796 | 6.796 | 3,420 | -0.04(-0.64%) |
May 20, 2002 | 6.840 | 6.840 | 6.840 | 6.840 | 2,052 | -0.14(-1.99%) |
May 17, 2002 | 7.058 | 7.073 | 6.979 | 6.979 | 25,315 | +0.07(+1.08%) |
May 16, 2002 | 6.842 | 6.905 | 6.842 | 6.905 | 4,789 | +0.03(+0.40%) |
May 15, 2002 | 6.877 | 6.877 | 6.877 | 6.877 | 6,841 | +0.02(+0.23%) |
May 14, 2002 | 6.802 | 6.861 | 6.782 | 6.861 | 43,103 | +0.31(+4.78%) |
May 13, 2002 | 6.324 | 6.548 | 6.324 | 6.548 | 60,892 | +0.15(+2.38%) |
May 10, 2002 | 6.446 | 6.446 | 6.396 | 6.396 | 28,051 | -0.16(-2.43%) |
May 09, 2002 | 6.672 | 6.678 | 6.555 | 6.555 | 100,575 | -0.18(-2.69%) |
May 08, 2002 | 6.488 | 6.736 | 6.488 | 6.736 | 17,788 | +0.58(+9.48%) |
May 07, 2002 | 6.153 | 6.153 | 6.153 | 6.153 | 15,052 | -0.10(-1.54%) |
May 06, 2002 | 6.250 | 6.250 | 6.250 | 6.250 | 2,736 | -0.06(-1.00%) |
May 03, 2002 | 6.459 | 6.459 | 6.313 | 6.313 | 9,578 | -0.19(-2.92%) |
May 02, 2002 | 6.503 | 6.503 | 6.503 | 6.503 | 7,526 | -0.09(-1.37%) |
May 01, 2002 | 6.593 | 6.593 | 6.593 | 6.593 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 6.593 | 6.593 | 6.593 | 6.593 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 6.678 | 6.678 | 6.593 | 6.593 | 1,368 | -0.42(-6.02%) |
Apr 26, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 7.016 | 7.016 | 7.016 | 7.016 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.061 | 7.061 | 7.016 | 7.016 | 2,736 | -0.17(-2.34%) |
Apr 19, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.184 | 7.184 | 7.184 | 7.184 | 15,736 | -0.06(-0.79%) |
Apr 17, 2002 | 7.292 | 7.292 | 7.241 | 7.241 | 9,578 | -0.01(-0.10%) |
Apr 16, 2002 | 7.248 | 7.248 | 7.248 | 7.248 | 342,095 | +0.30(+4.29%) |
Apr 15, 2002 | 6.979 | 6.979 | 6.950 | 6.950 | 14,367 | +0.06(+0.87%) |
Apr 12, 2002 | 6.890 | 6.890 | 6.890 | 6.890 | 684 | +0.01(+0.11%) |
Apr 11, 2002 | 6.883 | 6.883 | 6.883 | 6.883 | 684 | -0.11(-1.59%) |
Apr 10, 2002 | 6.994 | 6.994 | 6.994 | 6.994 | 10,262 | -0.14(-1.97%) |
Apr 09, 2002 | 7.134 | 7.134 | 7.134 | 7.134 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 7.102 | 7.134 | 7.102 | 7.134 | 8,210 | -0.13(-1.81%) |
Apr 05, 2002 | 7.308 | 7.308 | 7.266 | 7.266 | 2,736 | -0.25(-3.29%) |
Apr 04, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 2,052 | -0.07(-0.89%) |
Apr 01, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.00(+0.00%) |
Mar 28, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 684 | +0.07(+0.89%) |
Mar 27, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 7.513 | 7.513 | 7.513 | 7.513 | 1,368 | -0.05(-0.66%) |
Mar 25, 2002 | 7.562 | 7.562 | 7.562 | 7.562 | 684 | -0.10(-1.24%) |
Mar 22, 2002 | 7.657 | 7.657 | 7.657 | 7.657 | 2,736 | +0.09(+1.16%) |
Mar 21, 2002 | 7.570 | 7.570 | 7.570 | 7.570 | 1,368 | -0.03(-0.40%) |
Mar 20, 2002 | 7.615 | 7.615 | 7.600 | 7.600 | 71,155 | -0.08(-1.05%) |
Mar 19, 2002 | 7.681 | 7.681 | 7.681 | 7.681 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 7.806 | 7.806 | 7.681 | 7.681 | 2,232,512 | -0.01(-0.10%) |
Mar 15, 2002 | 7.647 | 7.688 | 7.647 | 7.688 | 3,420 | +0.01(+0.11%) |
Mar 14, 2002 | 7.746 | 7.746 | 7.679 | 7.679 | 10,269,694 | -0.07(-0.94%) |
Mar 13, 2002 | 7.752 | 7.752 | 7.752 | 7.752 | 1,368 | -0.35(-4.28%) |
Mar 12, 2002 | 8.099 | 8.099 | 8.099 | 8.099 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 8.058 | 8.134 | 8.053 | 8.099 | 73,208 | -0.04(-0.50%) |
Mar 08, 2002 | 8.167 | 8.167 | 8.140 | 8.140 | 2,052 | +0.21(+2.60%) |
Mar 07, 2002 | 7.974 | 7.974 | 7.910 | 7.933 | 684,874 | +0.15(+1.92%) |
Mar 06, 2002 | 7.781 | 7.784 | 7.714 | 7.784 | 2,736 | -0.05(-0.62%) |
Mar 05, 2002 | 7.884 | 7.884 | 7.789 | 7.833 | 18,473 | +0.42(+5.62%) |
Mar 04, 2002 | 7.416 | 7.416 | 7.416 | 7.416 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 7.385 | 7.416 | 7.385 | 7.416 | 295,570 | +0.30(+4.21%) |
Feb 28, 2002 | 7.248 | 7.248 | 7.115 | 7.116 | 1,780,262 | -0.09(-1.30%) |
Feb 27, 2002 | 7.131 | 7.225 | 7.131 | 7.210 | 340,726 | +0.03(+0.47%) |
Feb 26, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 7.176 | 7.176 | 7.176 | 7.176 | 6,841 | -0.10(-1.37%) |
Feb 20, 2002 | 7.276 | 7.276 | 7.276 | 7.276 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 7.334 | 7.334 | 7.276 | 7.276 | 4,105 | -0.23(-3.02%) |
Feb 18, 2002 | 7.502 | 7.502 | 7.502 | 7.502 | 684 | +0.00(+0.00%) |
Feb 15, 2002 | 7.502 | 7.502 | 7.502 | 7.502 | 684 | -0.34(-4.31%) |
Feb 14, 2002 | 7.840 | 7.840 | 7.840 | 7.840 | 1,368 | +0.28(+3.73%) |
Feb 13, 2002 | 7.558 | 7.558 | 7.558 | 7.558 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 7.558 | 7.558 | 7.558 | 7.558 | 2,052 | -0.10(-1.30%) |
Feb 11, 2002 | 7.524 | 7.657 | 7.524 | 7.657 | 5,473 | +0.24(+3.21%) |
Feb 08, 2002 | 7.429 | 7.429 | 7.419 | 7.419 | 2,052 | -0.05(-0.68%) |
Feb 07, 2002 | 7.510 | 7.510 | 7.470 | 7.470 | 1,368 | -0.14(-1.79%) |
Feb 06, 2002 | 7.606 | 7.606 | 7.606 | 7.606 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 7.606 | 7.606 | 7.606 | 7.606 | 684 | -0.13(-1.64%) |
Feb 04, 2002 | 7.733 | 7.733 | 7.733 | 7.733 | 2,736 | -0.30(-3.68%) |
Feb 01, 2002 | 8.028 | 8.028 | 8.028 | 8.028 | 684 | +0.09(+1.09%) |
Jan 31, 2002 | 7.942 | 7.942 | 7.942 | 7.942 | 1,368 | +0.08(+1.02%) |
Jan 30, 2002 | 7.736 | 7.862 | 7.726 | 7.862 | 3,420 | -0.25(-3.13%) |
Jan 29, 2002 | 8.116 | 8.116 | 8.116 | 8.116 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 8.116 | 8.116 | 8.116 | 8.116 | 1,368 | +0.09(+1.17%) |
Jan 25, 2002 | 8.023 | 8.023 | 8.023 | 8.023 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 7.990 | 8.066 | 7.983 | 8.023 | 2,394,665 | +0.19(+2.41%) |
Jan 23, 2002 | 7.834 | 7.843 | 7.834 | 7.834 | 21,894 | -0.21(-2.60%) |
Jan 22, 2002 | 8.043 | 8.043 | 8.043 | 8.043 | 1,368 | -0.02(-0.25%) |
Jan 21, 2002 | 8.064 | 8.064 | 8.064 | 8.064 | 4,105 | +0.00(+0.00%) |
Jan 18, 2002 | 8.064 | 8.064 | 8.064 | 8.064 | 4,105 | -0.37(-4.38%) |
Jan 17, 2002 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 8.433 | 8.433 | 8.433 | 8.433 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 8.537 | 8.537 | 8.433 | 8.433 | 17,104 | -0.09(-1.03%) |
Jan 10, 2002 | 8.521 | 8.521 | 8.521 | 8.521 | 13,683 | -0.23(-2.67%) |
Jan 09, 2002 | 8.720 | 8.755 | 8.720 | 8.755 | 15,052 | +0.60(+7.39%) |