Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 28, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 27, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 26, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 23, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 22, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 21, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | +0.00(+0.00%) |
Aug 20, 2002 | 6.411 | 6.411 | 6.411 | 6.411 | 0 | -0.08(-1.22%) |
Aug 16, 2002 | 6.490 | 6.490 | 6.490 | 6.490 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 6.551 | 6.551 | 6.490 | 6.490 | 1,148 | -0.21(-3.18%) |
Aug 14, 2002 | 6.703 | 6.703 | 6.703 | 6.703 | 164 | -0.15(-2.22%) |
Aug 13, 2002 | 6.856 | 6.856 | 6.856 | 6.856 | 164 | +0.03(+0.45%) |
Aug 12, 2002 | 6.825 | 6.825 | 6.825 | 6.825 | 0 | +0.12(+1.82%) |
Aug 07, 2002 | 6.703 | 6.703 | 6.703 | 6.703 | 984 | -0.15(-2.22%) |
Aug 06, 2002 | 6.856 | 6.856 | 6.856 | 6.856 | 492 | -0.15(-2.17%) |
Aug 05, 2002 | 7.008 | 7.008 | 7.008 | 7.008 | 0 | +0.00(+0.00%) |
Aug 02, 2002 | 7.008 | 7.008 | 7.008 | 7.008 | 328 | -0.09(-1.29%) |
Aug 01, 2002 | 7.099 | 7.099 | 7.099 | 7.099 | 0 | +0.00(+0.00%) |
Jul 31, 2002 | 7.099 | 7.099 | 7.099 | 7.099 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 7.099 | 7.099 | 7.099 | 7.099 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 7.099 | 7.099 | 7.099 | 7.099 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 7.099 | 7.099 | 7.099 | 7.099 | 164 | -0.06(-0.85%) |
Jul 25, 2002 | 7.160 | 7.160 | 7.160 | 7.160 | 164 | -0.12(-1.67%) |
Jul 24, 2002 | 7.282 | 7.282 | 7.282 | 7.282 | 164 | -0.03(-0.42%) |
Jul 23, 2002 | 7.313 | 7.313 | 7.313 | 7.313 | 492 | -0.15(-2.04%) |
Jul 22, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 492 | +0.00(+0.00%) |
Jul 17, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 492 | +0.00(+0.00%) |
Jul 12, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 164 | -0.09(-1.21%) |
Jul 11, 2002 | 7.556 | 7.556 | 7.556 | 7.556 | 164 | -0.06(-0.80%) |
Jul 10, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 164 | +0.15(+2.04%) |
Jul 05, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 7.465 | 7.465 | 7.465 | 7.465 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 7.617 | 7.465 | 7.465 | 7.465 | 65,640 | -0.03(-0.41%) |
Jul 01, 2002 | 7.617 | 7.623 | 7.495 | 7.495 | 1,476 | -0.15(-1.99%) |
Jun 28, 2002 | 7.465 | 7.648 | 7.465 | 7.648 | 3,117 | +0.03(+0.40%) |
Jun 27, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 7.617 | 7.617 | 7.617 | 7.617 | 1,641 | -0.15(-1.96%) |
Jun 21, 2002 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 7.770 | 7.770 | 7.770 | 7.770 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 8.074 | 8.074 | 7.770 | 7.770 | 1,148 | -0.46(-5.56%) |
Jun 18, 2002 | 8.227 | 8.227 | 8.227 | 8.227 | 1,641 | +0.15(+1.89%) |
Jun 17, 2002 | 8.074 | 8.074 | 8.074 | 8.074 | 32,820 | -0.15(-1.85%) |
Jun 14, 2002 | 7.770 | 8.227 | 7.770 | 8.227 | 2,789 | +0.15(+1.89%) |
Jun 12, 2002 | 8.074 | 8.074 | 8.074 | 8.074 | 492 | -0.15(-1.85%) |
Jun 11, 2002 | 8.531 | 8.531 | 8.227 | 8.227 | 1,476 | -0.30(-3.57%) |
Jun 10, 2002 | 8.684 | 8.684 | 8.227 | 8.531 | 1,641 | -0.30(-3.45%) |
Jun 07, 2002 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | -0.15(-1.69%) |
May 31, 2002 | 9.019 | 9.019 | 8.988 | 8.988 | 984 | -0.15(-1.67%) |
May 28, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 27, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 24, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 23, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 22, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 21, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 82,050 | -0.15(-1.64%) |
May 20, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 0 | +0.00(+0.00%) |
May 17, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 0 | +0.00(+0.00%) |
May 16, 2002 | 9.293 | 9.445 | 9.293 | 9.293 | 6,892 | +0.00(+0.00%) |
May 15, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 3,282 | +0.15(+1.67%) |
May 14, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 0 | +0.00(+0.00%) |
May 13, 2002 | 9.141 | 9.293 | 9.141 | 9.141 | 1,312 | +0.00(+0.00%) |
May 10, 2002 | 9.141 | 9.141 | 9.141 | 9.141 | 3,938 | -0.09(-0.99%) |
May 09, 2002 | 9.232 | 9.232 | 9.232 | 9.232 | 328 | -0.12(-1.30%) |
May 08, 2002 | 9.476 | 9.476 | 9.354 | 9.354 | 492 | -0.34(-3.46%) |
May 07, 2002 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
May 06, 2002 | 9.689 | 9.689 | 9.689 | 9.689 | 0 | +0.00(+0.00%) |
May 03, 2002 | 9.415 | 9.689 | 9.415 | 9.689 | 1,148 | +0.40(+4.26%) |
May 02, 2002 | 8.988 | 9.293 | 8.988 | 9.293 | 1,641 | +0.76(+8.93%) |
May 01, 2002 | 8.531 | 8.531 | 8.531 | 8.531 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 8.531 | 8.531 | 8.531 | 8.531 | 328 | -0.30(-3.45%) |
Apr 29, 2002 | 8.836 | 8.836 | 8.836 | 8.836 | 0 | +0.00(+0.00%) |
Apr 26, 2002 | 9.141 | 9.141 | 8.531 | 8.836 | 3,774 | -0.46(-4.92%) |
Apr 25, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 0 | +0.00(+0.00%) |
Apr 23, 2002 | 9.902 | 9.902 | 8.836 | 9.293 | 4,430 | -0.76(-7.58%) |
Apr 22, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 656 | +0.00(+0.00%) |
Apr 19, 2002 | 9.902 | 10.05 | 9.902 | 10.05 | 984 | +0.00(+0.00%) |
Apr 18, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Apr 16, 2002 | 10.36 | 10.36 | 9.750 | 10.05 | 3,938 | -0.30(-2.94%) |
Apr 15, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 328 | +0.00(+0.00%) |
Apr 10, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 328 | -0.15(-1.45%) |
Apr 09, 2002 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 10.51 | 10.51 | 10.51 | 10.51 | 820 | +0.00(+0.00%) |
Apr 05, 2002 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 03, 2002 | 10.21 | 10.51 | 10.21 | 10.51 | 656 | +0.46(+4.55%) |
Apr 02, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 10.05 | 10.05 | 10.05 | 10.05 | 328 | -0.15(-1.49%) |
Mar 26, 2002 | 10.21 | 10.21 | 10.21 | 10.21 | 164 | -0.15(-1.47%) |
Mar 25, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 656 | +0.00(+0.00%) |
Mar 19, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 164 | +0.00(+0.00%) |
Mar 18, 2002 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | +0.00(+0.00%) |
Mar 15, 2002 | 10.51 | 10.51 | 10.36 | 10.36 | 492 | -0.30(-2.86%) |
Mar 14, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 10.51 | 10.66 | 10.36 | 10.66 | 492 | +0.00(+0.00%) |
Mar 11, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 10.51 | 10.66 | 10.51 | 10.66 | 492 | +0.24(+2.34%) |
Mar 07, 2002 | 10.38 | 10.42 | 10.38 | 10.42 | 820 | +0.21(+2.09%) |
Mar 06, 2002 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 10.21 | 10.21 | 10.21 | 10.21 | 328 | +0.15(+1.52%) |
Mar 04, 2002 | 9.902 | 10.05 | 9.902 | 10.05 | 328 | +0.30(+3.12%) |
Mar 01, 2002 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 9.598 | 9.750 | 9.598 | 9.750 | 656 | +0.15(+1.59%) |
Feb 26, 2002 | 9.598 | 9.598 | 9.598 | 9.598 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 9.141 | 9.598 | 8.988 | 9.598 | 1,312 | +0.30(+3.28%) |
Feb 22, 2002 | 9.293 | 9.293 | 9.293 | 9.293 | 164 | -0.15(-1.61%) |
Feb 21, 2002 | 9.445 | 9.445 | 9.445 | 9.445 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 9.445 | 9.445 | 9.445 | 9.445 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 10.05 | 10.05 | 9.445 | 9.445 | 1,969 | -0.91(-8.82%) |
Feb 18, 2002 | 10.51 | 10.51 | 10.36 | 10.36 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 10.51 | 10.51 | 10.36 | 10.36 | 656 | -0.30(-2.86%) |
Feb 14, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 11.58 | 11.58 | 10.66 | 10.66 | 3,938 | -1.07(-9.09%) |
Feb 11, 2002 | 11.88 | 11.88 | 11.73 | 11.73 | 656 | -0.46(-3.75%) |
Feb 08, 2002 | 12.19 | 12.19 | 12.19 | 12.19 | 492 | +0.46(+3.90%) |
Feb 07, 2002 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Feb 06, 2002 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 11.88 | 11.88 | 11.73 | 11.73 | 492 | -0.37(-3.07%) |
Feb 04, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 984 | +0.00(+0.00%) |
Jan 28, 2002 | 12.10 | 12.10 | 12.10 | 12.10 | 328 | +0.04(+0.30%) |
Jan 25, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 12.07 | 12.07 | 12.07 | 12.07 | 492 | +0.03(+0.25%) |
Jan 23, 2002 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 12.80 | 12.80 | 12.04 | 12.04 | 3,282 | -0.91(-7.06%) |
Jan 21, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 12.80 | 13.10 | 12.80 | 12.95 | 820 | +0.30(+2.41%) |
Jan 16, 2002 | 12.19 | 12.64 | 12.19 | 12.64 | 114,870 | +0.13(+1.07%) |
Jan 15, 2002 | 12.51 | 12.51 | 12.51 | 12.51 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 12.80 | 12.80 | 12.50 | 12.51 | 3,282 | -0.59(-4.51%) |
Jan 11, 2002 | 12.04 | 13.10 | 12.04 | 13.10 | 1,805 | +0.91(+7.50%) |
Jan 10, 2002 | 11.90 | 12.19 | 11.88 | 12.19 | 3,282 | +1.22(+11.11%) |