Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 2.287 | 2.287 | 2.260 | 2.260 | 6,957 | -0.03(-1.16%) |
Aug 29, 2002 | 2.260 | 2.287 | 2.260 | 2.287 | 7,710 | +0.03(+1.18%) |
Aug 28, 2002 | 2.334 | 2.334 | 2.260 | 2.260 | 16,172 | -0.07(-3.19%) |
Aug 27, 2002 | 2.329 | 2.648 | 2.329 | 2.334 | 18,240 | +0.07(+3.05%) |
Aug 26, 2002 | 2.202 | 2.265 | 1.984 | 2.265 | 15,232 | -0.03(-1.41%) |
Aug 23, 2002 | 2.329 | 2.446 | 2.297 | 2.298 | 9,026 | -0.30(-11.45%) |
Aug 22, 2002 | 2.082 | 2.685 | 2.074 | 2.595 | 7,522 | +0.44(+20.49%) |
Aug 21, 2002 | 2.286 | 2.286 | 1.984 | 2.154 | 16,360 | +0.00(+0.00%) |
Aug 20, 2002 | 2.341 | 2.341 | 2.021 | 2.154 | 3,087 | -0.29(-11.96%) |
Aug 16, 2002 | 2.340 | 2.446 | 2.329 | 2.446 | 7,710 | +0.08(+3.37%) |
Aug 15, 2002 | 2.366 | 2.366 | 2.366 | 2.366 | 188 | +0.03(+1.14%) |
Aug 14, 2002 | 2.340 | 2.340 | 2.340 | 2.340 | 0 | +0.00(+0.00%) |
Aug 13, 2002 | 2.340 | 2.340 | 2.230 | 2.340 | 7,333 | +0.03(+1.15%) |
Aug 12, 2002 | 2.276 | 2.313 | 2.276 | 2.313 | 3,384 | +0.08(+3.55%) |
Aug 07, 2002 | 2.234 | 2.234 | 2.234 | 2.234 | 188 | +0.00(+0.02%) |
Aug 06, 2002 | 2.230 | 2.235 | 2.230 | 2.233 | 300,880 | +0.01(+0.48%) |
Aug 05, 2002 | 2.329 | 2.340 | 2.223 | 2.223 | 29,147 | -0.11(-4.57%) |
Aug 02, 2002 | 2.329 | 2.329 | 2.329 | 2.329 | 2,444 | +0.00(+0.00%) |
Aug 01, 2002 | 2.329 | 2.329 | 2.329 | 2.329 | 752 | -0.01(-0.45%) |
Jul 31, 2002 | 2.436 | 2.446 | 2.303 | 2.340 | 13,539 | -0.10(-3.93%) |
Jul 30, 2002 | 2.436 | 2.436 | 2.436 | 2.436 | 2,444 | +0.00(+0.00%) |
Jul 29, 2002 | 2.436 | 2.526 | 2.436 | 2.436 | 15,608 | -0.22(-8.20%) |
Jul 26, 2002 | 2.436 | 2.654 | 2.436 | 2.653 | 3,572 | +0.22(+8.93%) |
Jul 25, 2002 | 2.441 | 2.451 | 2.436 | 2.436 | 3,572 | -0.01(-0.43%) |
Jul 24, 2002 | 2.436 | 2.446 | 2.436 | 2.446 | 27,643 | +0.00(+0.00%) |
Jul 23, 2002 | 2.436 | 2.451 | 2.436 | 2.446 | 14,291 | +0.01(+0.44%) |
Jul 22, 2002 | 2.499 | 2.499 | 2.436 | 2.436 | 3,949 | -0.04(-1.51%) |
Jul 19, 2002 | 2.436 | 2.473 | 2.436 | 2.473 | 1,504 | +0.03(+1.31%) |
Jul 17, 2002 | 2.436 | 2.441 | 2.436 | 2.441 | 5,641 | -0.10(-3.98%) |
Jul 12, 2002 | 2.542 | 2.542 | 2.542 | 2.542 | 376 | -0.01(-0.42%) |
Jul 11, 2002 | 2.547 | 2.568 | 2.542 | 2.553 | 2,444 | -0.11(-4.00%) |
Jul 10, 2002 | 2.733 | 2.733 | 2.542 | 2.659 | 2,444 | -0.06(-2.15%) |
Jul 09, 2002 | 2.542 | 2.717 | 2.542 | 2.717 | 5,453 | +0.18(+6.90%) |
Jul 08, 2002 | 2.568 | 2.568 | 2.542 | 2.542 | 9,026 | +0.00(+0.00%) |
Jul 05, 2002 | 2.542 | 2.542 | 2.542 | 2.542 | 2,068 | +0.00(+0.00%) |
Jul 04, 2002 | 2.553 | 2.659 | 2.542 | 2.542 | 11,094 | +0.00(+0.00%) |
Jul 03, 2002 | 2.553 | 2.659 | 2.542 | 2.542 | 11,094 | -0.12(-4.40%) |
Jul 02, 2002 | 2.660 | 2.660 | 2.659 | 2.659 | 19,745 | +0.00(+0.00%) |
Jul 01, 2002 | 2.553 | 2.664 | 2.553 | 2.659 | 10,154 | +0.00(+0.00%) |
Jun 28, 2002 | 2.664 | 2.786 | 2.659 | 2.659 | 16,172 | +0.12(+4.60%) |
Jun 27, 2002 | 2.595 | 2.607 | 2.542 | 2.542 | 29,899 | -0.05(-2.09%) |
Jun 26, 2002 | 2.595 | 2.606 | 2.595 | 2.596 | 21,813 | +0.00(+0.04%) |
Jun 25, 2002 | 2.606 | 2.659 | 2.595 | 2.595 | 4,701 | -0.01(-0.41%) |
Jun 21, 2002 | 2.707 | 2.707 | 2.606 | 2.606 | 89,135 | -0.03(-1.03%) |
Jun 20, 2002 | 2.633 | 2.633 | 2.633 | 2.633 | 188 | +0.00(+0.00%) |
Jun 19, 2002 | 2.739 | 2.739 | 2.632 | 2.633 | 6,769 | -0.13(-4.81%) |
Jun 18, 2002 | 2.739 | 2.766 | 2.739 | 2.766 | 1,316 | +0.03(+0.99%) |
Jun 17, 2002 | 2.739 | 2.739 | 2.739 | 2.739 | 1,880 | +0.11(+4.04%) |
Jun 14, 2002 | 2.632 | 2.632 | 2.632 | 2.632 | 1,880 | -0.15(-5.33%) |
Jun 12, 2002 | 2.685 | 2.781 | 2.632 | 2.781 | 5,829 | +0.07(+2.71%) |
Jun 11, 2002 | 2.632 | 2.707 | 2.632 | 2.707 | 1,316 | -0.01(-0.27%) |
Jun 10, 2002 | 2.715 | 2.715 | 2.715 | 2.715 | 940 | -0.07(-2.58%) |
Jun 07, 2002 | 2.659 | 2.786 | 2.632 | 2.786 | 4,889 | +0.11(+4.30%) |
Jun 06, 2002 | 2.672 | 2.672 | 2.672 | 2.672 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 2.712 | 2.723 | 2.665 | 2.672 | 13,727 | -0.07(-2.54%) |
May 31, 2002 | 2.723 | 2.741 | 2.723 | 2.741 | 5,829 | +0.03(+1.06%) |
May 28, 2002 | 2.717 | 2.717 | 2.712 | 2.713 | 9,966 | -0.05(-1.90%) |
May 27, 2002 | 2.632 | 2.765 | 2.632 | 2.765 | 940 | +0.00(+0.00%) |
May 24, 2002 | 2.632 | 2.765 | 2.632 | 2.765 | 940 | +0.05(+1.96%) |
May 23, 2002 | 2.720 | 2.720 | 2.712 | 2.712 | 2,632 | -0.00(-0.02%) |
May 22, 2002 | 2.712 | 2.713 | 2.712 | 2.713 | 1,316 | +0.00(+0.02%) |
May 21, 2002 | 2.717 | 2.717 | 2.713 | 2.712 | 10,906 | -0.01(-0.20%) |
May 20, 2002 | 2.739 | 2.739 | 2.717 | 2.717 | 8,650 | -0.02(-0.78%) |
May 17, 2002 | 2.739 | 2.739 | 2.739 | 2.739 | 10,530 | +0.00(+0.00%) |
May 16, 2002 | 2.739 | 2.739 | 2.739 | 2.739 | 3,761 | -0.02(-0.58%) |
May 15, 2002 | 2.755 | 2.755 | 2.755 | 2.755 | 376 | +0.04(+1.37%) |
May 14, 2002 | 2.712 | 2.712 | 2.712 | 2.717 | 9,214 | -0.06(-2.29%) |
May 13, 2002 | 2.680 | 2.781 | 2.659 | 2.781 | 10,154 | +0.11(+3.93%) |
May 10, 2002 | 2.676 | 2.676 | 2.676 | 2.676 | 3,761 | +0.00(+0.04%) |
May 09, 2002 | 2.659 | 2.791 | 2.654 | 2.675 | 13,163 | +0.04(+1.62%) |
May 08, 2002 | 2.632 | 2.632 | 2.632 | 2.632 | 0 | +0.00(+0.00%) |
May 07, 2002 | 2.622 | 2.643 | 2.622 | 2.632 | 22,566 | +0.00(+0.00%) |
May 06, 2002 | 2.606 | 2.632 | 2.606 | 2.632 | 72,775 | +0.00(+0.00%) |
May 03, 2002 | 2.601 | 2.632 | 2.595 | 2.632 | 5,265 | +0.03(+1.23%) |
May 02, 2002 | 2.606 | 2.632 | 2.595 | 2.600 | 10,906 | -0.01(-0.20%) |
May 01, 2002 | 2.596 | 2.606 | 2.595 | 2.606 | 14,291 | +0.00(+0.00%) |
Apr 30, 2002 | 2.595 | 2.606 | 2.595 | 2.606 | 11,659 | +0.01(+0.40%) |
Apr 29, 2002 | 2.595 | 2.595 | 2.595 | 2.595 | 188 | +0.00(+0.01%) |
Apr 26, 2002 | 2.595 | 2.595 | 2.595 | 2.595 | 23,694 | +0.03(+1.04%) |
Apr 25, 2002 | 2.559 | 2.559 | 2.559 | 2.568 | 7,522 | +0.00(+0.00%) |
Apr 24, 2002 | 2.563 | 2.568 | 2.558 | 2.568 | 14,479 | -0.01(-0.41%) |
Apr 23, 2002 | 2.553 | 2.579 | 2.526 | 2.579 | 54,346 | +0.03(+1.04%) |
Apr 22, 2002 | 2.180 | 2.180 | 2.180 | 2.553 | 1,316 | +0.00(+0.00%) |
Apr 19, 2002 | 2.180 | 2.180 | 2.180 | 2.553 | 1,316 | +0.05(+2.13%) |
Apr 18, 2002 | 2.499 | 2.500 | 2.499 | 2.499 | 3,572 | -0.05(-1.88%) |
Apr 17, 2002 | 2.393 | 2.547 | 2.393 | 2.547 | 11,094 | +0.05(+1.91%) |
Apr 16, 2002 | 2.500 | 2.500 | 2.499 | 2.499 | 1,316 | +0.00(+0.00%) |
Apr 15, 2002 | 2.499 | 2.500 | 2.499 | 2.499 | 5,265 | +0.00(+0.00%) |
Apr 12, 2002 | 2.499 | 2.499 | 2.499 | 2.499 | 0 | +0.00(+0.00%) |
Apr 11, 2002 | 2.505 | 2.505 | 2.287 | 2.499 | 8,274 | +0.00(+0.00%) |
Apr 10, 2002 | 2.553 | 2.553 | 2.499 | 2.499 | 31,592 | -0.06(-2.49%) |
Apr 09, 2002 | 2.553 | 2.563 | 2.553 | 2.563 | 5,453 | +0.01(+0.42%) |
Apr 08, 2002 | 2.553 | 2.553 | 2.553 | 2.553 | 9,778 | +0.00(+0.00%) |
Apr 05, 2002 | 2.553 | 2.648 | 2.526 | 2.553 | 9,590 | +0.03(+1.03%) |
Apr 04, 2002 | 2.553 | 2.553 | 2.526 | 2.526 | 6,957 | -0.02(-0.61%) |
Apr 03, 2002 | 2.515 | 2.542 | 2.515 | 2.542 | 1,504 | -0.05(-2.05%) |
Apr 02, 2002 | 2.505 | 2.654 | 2.499 | 2.595 | 6,393 | +0.07(+2.74%) |
Apr 01, 2002 | 2.531 | 2.579 | 2.505 | 2.526 | 12,787 | +0.02(+0.85%) |
Mar 29, 2002 | 2.446 | 2.505 | 2.446 | 2.505 | 22,942 | +0.00(+0.00%) |
Mar 28, 2002 | 2.446 | 2.505 | 2.446 | 2.505 | 22,942 | +0.06(+2.39%) |
Mar 27, 2002 | 2.499 | 2.499 | 2.446 | 2.446 | 5,453 | -0.05(-2.13%) |
Mar 26, 2002 | 2.446 | 2.526 | 2.446 | 2.499 | 9,214 | +0.00(+0.00%) |
Mar 25, 2002 | 2.533 | 2.533 | 2.499 | 2.499 | 18,993 | -0.04(-1.53%) |
Mar 22, 2002 | 2.542 | 2.622 | 2.538 | 2.538 | 1,692 | -0.04(-1.59%) |
Mar 21, 2002 | 2.499 | 2.579 | 2.499 | 2.579 | 16,548 | +0.19(+7.78%) |
Mar 20, 2002 | 2.420 | 2.420 | 2.345 | 2.393 | 6,581 | -0.05(-2.17%) |
Mar 19, 2002 | 2.483 | 2.483 | 2.393 | 2.446 | 7,710 | -0.05(-2.13%) |
Mar 18, 2002 | 2.606 | 2.606 | 2.499 | 2.499 | 6,205 | -0.11(-4.08%) |
Mar 15, 2002 | 2.712 | 2.712 | 2.606 | 2.606 | 5,641 | -0.06(-2.20%) |
Mar 14, 2002 | 2.664 | 2.664 | 2.664 | 2.664 | 188 | +0.01(+0.20%) |
Mar 13, 2002 | 2.712 | 2.712 | 2.659 | 2.659 | 1,692 | -0.16(-5.66%) |
Mar 12, 2002 | 2.768 | 2.818 | 2.765 | 2.818 | 9,966 | +0.05(+1.73%) |
Mar 11, 2002 | 2.771 | 2.771 | 2.771 | 2.771 | 188 | -0.02(-0.76%) |
Mar 08, 2002 | 2.771 | 2.797 | 2.771 | 2.792 | 10,154 | +0.03(+0.96%) |
Mar 07, 2002 | 2.765 | 2.768 | 2.765 | 2.765 | 21,437 | -0.03(-0.95%) |
Mar 06, 2002 | 2.765 | 2.792 | 2.765 | 2.792 | 9,402 | +0.03(+0.96%) |
Mar 05, 2002 | 2.765 | 2.771 | 2.765 | 2.765 | 9,966 | +0.00(+0.00%) |
Mar 04, 2002 | 2.792 | 2.792 | 2.765 | 2.765 | 6,769 | -0.03(-0.95%) |
Mar 01, 2002 | 2.771 | 2.792 | 2.765 | 2.792 | 56,038 | +0.00(+0.00%) |
Feb 28, 2002 | 2.765 | 2.792 | 2.765 | 2.792 | 35,729 | +0.03(+0.95%) |
Feb 27, 2002 | 2.818 | 2.818 | 2.765 | 2.766 | 17,112 | -0.07(-2.61%) |
Feb 26, 2002 | 2.765 | 2.840 | 2.765 | 2.840 | 18,805 | +0.05(+1.71%) |
Feb 25, 2002 | 2.717 | 2.792 | 2.712 | 2.792 | 49,833 | +0.07(+2.74%) |
Feb 22, 2002 | 2.659 | 2.765 | 2.659 | 2.717 | 6,393 | +0.06(+2.20%) |
Feb 21, 2002 | 2.638 | 2.691 | 2.632 | 2.659 | 43,815 | +0.03(+1.01%) |
Feb 20, 2002 | 2.632 | 2.632 | 2.632 | 2.632 | 2,068 | -0.03(-1.00%) |
Feb 19, 2002 | 2.638 | 2.659 | 2.632 | 2.659 | 88,007 | +0.00(+0.00%) |
Feb 18, 2002 | 2.632 | 2.659 | 2.632 | 2.659 | 2,068 | +0.00(+0.00%) |
Feb 15, 2002 | 2.632 | 2.659 | 2.632 | 2.659 | 2,068 | +0.03(+1.01%) |
Feb 14, 2002 | 2.677 | 2.677 | 2.632 | 2.632 | 7,710 | -0.03(-1.00%) |
Feb 13, 2002 | 2.659 | 2.659 | 2.659 | 2.659 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 2.664 | 2.664 | 2.659 | 2.659 | 4,701 | +0.00(+0.00%) |
Feb 11, 2002 | 2.765 | 2.792 | 2.632 | 2.659 | 5,077 | +0.00(+0.00%) |
Feb 08, 2002 | 2.659 | 2.659 | 2.659 | 2.659 | 188 | +0.03(+1.00%) |
Feb 07, 2002 | 2.633 | 2.633 | 2.633 | 2.633 | 2,068 | -0.03(-0.99%) |
Feb 06, 2002 | 2.632 | 2.659 | 2.632 | 2.659 | 32,156 | +0.03(+1.01%) |
Feb 05, 2002 | 2.638 | 2.765 | 2.632 | 2.632 | 67,133 | -0.03(-1.00%) |
Feb 04, 2002 | 2.632 | 2.659 | 2.632 | 2.659 | 20,685 | +0.02(+0.60%) |
Feb 01, 2002 | 2.712 | 2.776 | 2.643 | 2.643 | 7,710 | -0.13(-4.61%) |
Jan 31, 2002 | 2.771 | 2.771 | 2.771 | 2.771 | 564 | +0.13(+5.04%) |
Jan 30, 2002 | 2.643 | 2.643 | 2.638 | 2.638 | 1,316 | -0.06(-2.36%) |
Jan 29, 2002 | 2.638 | 2.701 | 2.638 | 2.701 | 11,659 | +0.06(+2.42%) |
Jan 28, 2002 | 2.632 | 2.638 | 2.632 | 2.638 | 3,949 | -0.02(-0.80%) |
Jan 25, 2002 | 2.707 | 2.776 | 2.659 | 2.659 | 6,017 | +0.00(+0.00%) |
Jan 24, 2002 | 2.616 | 2.659 | 2.616 | 2.659 | 9,966 | +0.10(+4.09%) |
Jan 23, 2002 | 2.554 | 2.554 | 2.554 | 2.554 | 564 | +0.00(+0.05%) |
Jan 22, 2002 | 2.553 | 2.558 | 2.553 | 2.553 | 12,599 | -0.04(-1.42%) |
Jan 21, 2002 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 2.553 | 2.659 | 2.553 | 2.590 | 6,017 | +0.03(+1.04%) |
Jan 16, 2002 | 2.563 | 2.563 | 2.563 | 2.563 | 564 | +0.01(+0.42%) |
Jan 15, 2002 | 2.553 | 2.553 | 2.553 | 2.553 | 3,761 | -0.23(-8.40%) |
Jan 14, 2002 | 2.786 | 2.786 | 2.786 | 2.786 | 2,820 | +0.07(+2.77%) |
Jan 11, 2002 | 2.606 | 2.712 | 2.606 | 2.712 | 12,035 | +0.21(+8.26%) |
Jan 10, 2002 | 2.505 | 2.505 | 2.505 | 2.505 | 0 | +0.01(+0.21%) |