Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 751 | +0.11(+2.03%) |
Aug 28, 2002 | 5.376 | 5.376 | 5.376 | 5.376 | 375 | +0.01(+0.13%) |
Aug 27, 2002 | 5.369 | 5.369 | 5.369 | 5.369 | 187 | -0.12(-2.11%) |
Aug 26, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 3,381 | +0.00(+0.01%) |
Aug 22, 2002 | 5.366 | 5.485 | 5.325 | 5.485 | 24,233 | +0.20(+3.86%) |
Aug 21, 2002 | 5.281 | 5.281 | 5.281 | 5.281 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 5.281 | 5.281 | 5.281 | 5.281 | 187 | +0.09(+1.64%) |
Aug 16, 2002 | 5.195 | 5.195 | 5.195 | 5.195 | 751 | +0.00(+0.00%) |
Aug 15, 2002 | 5.195 | 5.195 | 5.195 | 5.195 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 5.485 | 5.485 | 5.195 | 5.195 | 1,314 | -0.09(-1.61%) |
Aug 13, 2002 | 5.281 | 5.281 | 5.281 | 5.281 | 1,127 | -0.20(-3.73%) |
Aug 12, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 0 | +0.12(+2.22%) |
Aug 07, 2002 | 5.366 | 5.366 | 5.366 | 5.366 | 112,713 | +0.00(+0.00%) |
Aug 06, 2002 | 5.366 | 5.366 | 5.366 | 5.366 | 0 | +0.00(+0.00%) |
Aug 05, 2002 | 5.478 | 5.478 | 5.366 | 5.366 | 1,127 | +0.12(+2.27%) |
Aug 02, 2002 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Aug 01, 2002 | 5.247 | 5.247 | 5.247 | 5.247 | 187 | -0.13(-2.41%) |
Jul 31, 2002 | 5.315 | 5.451 | 5.315 | 5.376 | 5,259 | +0.06(+1.15%) |
Jul 30, 2002 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 5.315 | 5.315 | 5.315 | 5.315 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 5.315 | 5.315 | 5.315 | 5.315 | 1,878 | +0.36(+7.22%) |
Jul 25, 2002 | 4.957 | 4.957 | 4.957 | 4.957 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 5.162 | 5.195 | 4.957 | 4.957 | 3,381 | -0.28(-5.27%) |
Jul 23, 2002 | 5.233 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 5.318 | 5.318 | 5.233 | 5.233 | 2,442 | -0.09(-1.61%) |
Jul 19, 2002 | 5.366 | 5.366 | 5.318 | 5.318 | 1,314 | -0.17(-3.04%) |
Jul 17, 2002 | 5.485 | 5.485 | 5.485 | 5.485 | 5,447 | -0.03(-0.49%) |
Jul 12, 2002 | 5.516 | 5.516 | 5.512 | 5.512 | 5,635 | +0.23(+4.39%) |
Jul 11, 2002 | 4.947 | 5.281 | 4.947 | 5.281 | 1,502 | -0.20(-3.72%) |
Jul 10, 2002 | 5.349 | 5.349 | 5.349 | 5.485 | 2,254 | +0.17(+3.20%) |
Jul 09, 2002 | 5.110 | 5.315 | 5.090 | 5.315 | 2,817 | +0.20(+4.00%) |
Jul 08, 2002 | 4.671 | 5.110 | 4.671 | 5.110 | 751 | +0.44(+9.41%) |
Jul 05, 2002 | 4.671 | 4.671 | 4.671 | 4.671 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 4.671 | 4.671 | 4.671 | 4.671 | 1,878 | +0.00(+0.00%) |
Jul 03, 2002 | 4.671 | 4.671 | 4.671 | 4.671 | 1,878 | -0.05(-1.01%) |
Jul 02, 2002 | 4.719 | 4.719 | 4.667 | 4.719 | 5,072 | +0.03(+0.73%) |
Jul 01, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 939 | +0.00(+0.00%) |
Jun 28, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 375 | -0.05(-1.08%) |
Jun 27, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 187 | +0.00(+0.00%) |
Jun 21, 2002 | 4.633 | 4.736 | 4.633 | 4.736 | 1,314 | +0.10(+2.21%) |
Jun 20, 2002 | 4.633 | 4.633 | 4.633 | 4.633 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 4.633 | 4.702 | 4.633 | 4.633 | 3,193 | +0.00(+0.00%) |
Jun 18, 2002 | 4.633 | 4.633 | 4.633 | 4.633 | 0 | +0.00(+0.00%) |
Jun 17, 2002 | 4.633 | 4.633 | 4.633 | 4.633 | 187 | +0.03(+0.74%) |
Jun 14, 2002 | 4.633 | 4.633 | 4.599 | 4.599 | 939 | +0.03(+0.75%) |
Jun 12, 2002 | 4.531 | 4.565 | 4.531 | 4.565 | 6,762 | +0.00(+0.00%) |
Jun 11, 2002 | 4.565 | 4.565 | 4.565 | 4.565 | 3,569 | +0.02(+0.37%) |
Jun 10, 2002 | 4.548 | 4.548 | 4.548 | 4.548 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 4.617 | 4.617 | 4.548 | 4.548 | 751 | -0.14(-2.91%) |
Jun 06, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.06(+1.40%) |
May 31, 2002 | 4.620 | 4.620 | 4.620 | 4.620 | 0 | -0.06(-1.38%) |
May 28, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
May 27, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 1,878 | +0.00(+0.00%) |
May 24, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 1,878 | -0.09(-1.79%) |
May 23, 2002 | 4.684 | 4.770 | 4.684 | 4.770 | 1,878 | +0.09(+1.82%) |
May 22, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 187 | +0.03(+0.73%) |
May 21, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 375 | +0.00(+0.00%) |
May 20, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
May 17, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 375 | +0.03(+0.74%) |
May 16, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 0 | +0.00(+0.00%) |
May 15, 2002 | 4.684 | 4.684 | 4.616 | 4.616 | 1,878 | +0.00(+0.00%) |
May 14, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 375 | +0.00(+0.00%) |
May 13, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 939 | -0.22(-4.58%) |
May 10, 2002 | 4.838 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.838 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) |
May 08, 2002 | 4.838 | 4.838 | 4.838 | 4.838 | 375 | +0.10(+2.16%) |
May 07, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
May 06, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
May 03, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
May 01, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 2,442 | +0.00(+0.00%) |
Apr 29, 2002 | 4.736 | 4.736 | 4.736 | 4.736 | 3,193 | +0.05(+1.09%) |
Apr 26, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Apr 25, 2002 | 4.736 | 4.736 | 4.684 | 4.684 | 1,127 | +0.07(+1.48%) |
Apr 24, 2002 | 4.616 | 4.616 | 4.616 | 4.616 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 4.712 | 4.712 | 4.565 | 4.616 | 20,100 | -0.02(-0.37%) |
Apr 22, 2002 | 4.633 | 4.633 | 4.633 | 4.633 | 187 | +0.00(+0.00%) |
Apr 19, 2002 | 4.633 | 4.633 | 4.633 | 4.633 | 187 | -0.00(-0.07%) |
Apr 18, 2002 | 4.637 | 4.637 | 4.637 | 4.637 | 563 | +0.00(+0.00%) |
Apr 17, 2002 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 4.787 | 4.787 | 4.637 | 4.637 | 4,132 | -0.05(-1.02%) |
Apr 15, 2002 | 4.599 | 4.787 | 4.599 | 4.684 | 8,829 | -0.05(-1.08%) |
Apr 12, 2002 | 4.684 | 4.736 | 4.684 | 4.736 | 751 | +0.29(+6.51%) |
Apr 11, 2002 | 4.446 | 4.446 | 4.446 | 4.446 | 187 | -0.24(-5.08%) |
Apr 10, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Apr 09, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 187 | -0.00(-0.01%) |
Apr 08, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Apr 05, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 187 | +0.26(+5.77%) |
Apr 03, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 6,762 | -0.00(-0.06%) |
Apr 02, 2002 | 4.429 | 4.431 | 4.429 | 4.431 | 2,066 | +0.00(+0.06%) |
Apr 01, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 375 | -0.27(-5.80%) |
Mar 29, 2002 | 4.702 | 4.702 | 4.702 | 4.702 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 4.702 | 4.702 | 4.702 | 4.702 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 4.701 | 4.702 | 4.701 | 4.702 | 939 | +0.00(+0.00%) |
Mar 26, 2002 | 4.702 | 4.702 | 4.702 | 4.702 | 187 | +0.00(+0.00%) |
Mar 25, 2002 | 4.702 | 4.702 | 4.702 | 4.702 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 4.702 | 4.702 | 4.702 | 4.702 | 375 | +0.27(+6.15%) |
Mar 21, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | +0.00(+0.00%) |
Mar 19, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 751 | -0.17(-3.70%) |
Mar 18, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 2,817 | +0.09(+1.89%) |
Mar 15, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Mar 14, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 375 | -0.09(-1.85%) |
Mar 11, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 939 | +0.09(+1.89%) |
Mar 07, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 1,878 | -0.09(-1.85%) |
Mar 06, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 4.514 | 4.599 | 4.514 | 4.599 | 2,254 | +0.09(+1.89%) |
Mar 04, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 375 | -0.09(-1.85%) |
Mar 01, 2002 | 4.599 | 4.599 | 4.599 | 4.599 | 375 | +0.17(+3.85%) |
Feb 28, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 4.364 | 4.429 | 4.364 | 4.429 | 1,878 | +0.00(+0.00%) |
Feb 26, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 375 | -0.09(-1.89%) |
Feb 22, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 187 | -0.08(-1.78%) |
Feb 18, 2002 | 4.596 | 4.596 | 4.596 | 4.596 | 187 | +0.00(+0.00%) |
Feb 15, 2002 | 4.596 | 4.596 | 4.596 | 4.596 | 187 | +0.01(+0.30%) |
Feb 14, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 187 | +0.15(+3.46%) |
Feb 12, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 2,254 | +0.00(+0.00%) |
Feb 08, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 187 | -0.05(-1.14%) |
Feb 07, 2002 | 4.565 | 4.565 | 4.480 | 4.480 | 751 | -0.20(-4.36%) |
Feb 06, 2002 | 4.684 | 4.684 | 4.684 | 4.684 | 1,314 | +0.00(+0.00%) |
Feb 05, 2002 | 4.732 | 4.732 | 4.684 | 4.684 | 751 | -0.05(-1.01%) |
Feb 04, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 4.732 | 4.732 | 4.732 | 4.732 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 4.719 | 4.732 | 4.684 | 4.732 | 2,442 | +0.01(+0.29%) |
Jan 30, 2002 | 4.627 | 4.719 | 4.627 | 4.719 | 563 | +0.20(+4.53%) |
Jan 29, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 4.514 | 4.514 | 4.514 | 4.514 | 187 | +0.05(+1.14%) |
Jan 24, 2002 | 4.463 | 4.463 | 4.463 | 4.463 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 4.429 | 4.599 | 4.429 | 4.463 | 6,011 | +0.12(+2.75%) |
Jan 22, 2002 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 4.344 | 4.344 | 4.344 | 4.344 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 4.344 | 4.344 | 4.344 | 4.344 | 187 | -0.03(-0.78%) |
Jan 15, 2002 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 4.344 | 4.378 | 4.344 | 4.378 | 4,696 | -0.02(-0.39%) |
Jan 11, 2002 | 4.337 | 4.395 | 4.337 | 4.395 | 3,005 | -0.03(-0.77%) |
Jan 10, 2002 | 4.429 | 4.429 | 4.429 | 4.429 | 0 | -0.14(-2.98%) |