Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 800 | -0.06(-1.70%) |
Jul 26, 2002 | 3.750 | 3.990 | 3.500 | 3.815 | 8,000 | +0.06(+1.73%) |
Jul 25, 2002 | 3.749 | 3.750 | 3.749 | 3.750 | 700 | +0.25(+7.11%) |
Jul 24, 2002 | 3.501 | 3.501 | 3.501 | 3.501 | 200 | -0.45(-11.37%) |
Jul 23, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 600 | +0.00(+0.00%) |
Jul 22, 2002 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.20(-4.82%) |
Jul 19, 2002 | 3.650 | 4.200 | 3.650 | 4.150 | 4,600 | +0.75(+22.06%) |
Jul 17, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Jul 12, 2002 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 | +0.00(+0.00%) |
Jul 11, 2002 | 3.490 | 3.490 | 3.400 | 3.400 | 1,800 | -0.10(-2.86%) |
Jul 10, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 09, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 | +0.00(+0.00%) |
Jul 08, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.05(+1.45%) |
Jun 26, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 1,500 | +0.05(+1.47%) |
Jun 25, 2002 | 3.500 | 3.500 | 3.400 | 3.400 | 800 | -0.00(-0.03%) |
Jun 21, 2002 | 3.401 | 3.401 | 3.401 | 3.401 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 3.450 | 3.450 | 3.401 | 3.401 | 300 | -0.05(-1.42%) |
Jun 19, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 | -0.15(-4.17%) |
Jun 17, 2002 | 3.400 | 3.600 | 3.400 | 3.600 | 2,600 | -0.10(-2.70%) |
Jun 14, 2002 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.32(+9.47%) |
Jun 11, 2002 | 3.300 | 3.380 | 3.300 | 3.380 | 1,100 | +0.00(+0.00%) |
Jun 10, 2002 | 3.400 | 3.400 | 3.380 | 3.380 | 1,300 | -0.06(-1.74%) |
Jun 07, 2002 | 3.650 | 3.650 | 3.440 | 3.440 | 3,200 | -0.31(-8.27%) |
Jun 06, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 1,500 | +0.00(+0.00%) |
May 31, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.16(-4.09%) |
May 28, 2002 | 4.000 | 4.000 | 3.910 | 3.910 | 1,500 | -0.09(-2.25%) |
May 27, 2002 | 4.000 | 4.000 | 3.910 | 4.000 | 1,900 | +0.00(+0.00%) |
May 24, 2002 | 4.000 | 4.000 | 3.910 | 4.000 | 1,900 | -0.01(-0.25%) |
May 23, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
May 21, 2002 | 4.100 | 4.220 | 4.010 | 4.010 | 2,600 | -0.24(-5.65%) |
May 20, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
May 17, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
May 15, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.25(-5.56%) |
May 14, 2002 | 3.874 | 4.500 | 3.820 | 4.500 | 3,000 | +0.70(+18.42%) |
May 13, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
May 10, 2002 | 3.801 | 4.060 | 3.800 | 3.800 | 2,000 | -0.56(-12.84%) |
May 09, 2002 | 4.360 | 4.360 | 4.360 | 4.360 | 100 | +0.36(+9.00%) |
May 08, 2002 | 4.550 | 4.550 | 4.000 | 4.000 | 3,400 | -0.50(-11.11%) |
May 07, 2002 | 4.020 | 4.500 | 4.000 | 4.500 | 5,500 | +0.48(+11.94%) |
May 06, 2002 | 4.000 | 4.020 | 4.000 | 4.020 | 500 | -0.08(-1.95%) |
May 03, 2002 | 4.105 | 4.105 | 4.100 | 4.100 | 600 | +0.00(+0.00%) |
May 02, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | -0.05(-1.20%) |
May 01, 2002 | 4.200 | 4.250 | 4.150 | 4.150 | 1,900 | +0.15(+3.75%) |
Apr 30, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.010 | 4.010 | 4.000 | 4.000 | 200 | -0.10(-2.44%) |
Apr 26, 2002 | 3.800 | 4.100 | 3.800 | 4.100 | 11,700 | -0.10(-2.38%) |
Apr 25, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 4.270 | 4.400 | 4.200 | 4.200 | 3,800 | +0.05(+1.20%) |
Apr 23, 2002 | 4.138 | 4.162 | 4.138 | 4.150 | 3,800 | +0.03(+0.73%) |
Apr 22, 2002 | 4.120 | 4.120 | 4.120 | 4.120 | 1,900 | +0.12(+3.00%) |
Apr 19, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 4.014 | 4.014 | 4.000 | 4.000 | 700 | +0.00(+0.00%) |
Apr 17, 2002 | 4.050 | 4.050 | 4.000 | 4.000 | 1,100 | -0.45(-10.11%) |
Apr 16, 2002 | 4.250 | 4.450 | 4.250 | 4.450 | 3,400 | +0.45(+11.25%) |
Apr 15, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 2,500 | -0.01(-0.25%) |
Apr 11, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | +0.01(+0.25%) |
Apr 10, 2002 | 4.150 | 4.150 | 4.000 | 4.000 | 2,500 | -0.40(-9.07%) |
Apr 09, 2002 | 4.350 | 4.399 | 4.350 | 4.399 | 3,400 | +0.05(+1.13%) |
Apr 08, 2002 | 4.540 | 4.540 | 4.350 | 4.350 | 8,400 | -0.15(-3.33%) |
Apr 05, 2002 | 4.200 | 4.500 | 4.200 | 4.500 | 8,700 | +0.30(+7.14%) |
Apr 04, 2002 | 4.150 | 4.200 | 4.150 | 4.200 | 1,100 | +0.05(+1.20%) |
Apr 03, 2002 | 4.150 | 4.150 | 4.150 | 4.150 | 300 | +0.15(+3.75%) |
Apr 02, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Apr 01, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 29, 2002 | 4.010 | 4.400 | 4.000 | 4.000 | 6,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.010 | 4.400 | 4.000 | 4.000 | 6,300 | +0.00(+0.00%) |
Mar 27, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Mar 26, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | +0.00(+0.00%) |
Mar 25, 2002 | 4.040 | 4.225 | 4.000 | 4.000 | 1,000 | +0.20(+5.26%) |
Mar 22, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 3.900 | 3.940 | 3.800 | 3.800 | 7,800 | -0.11(-2.81%) |
Mar 20, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 600 | +0.00(+0.00%) |
Mar 19, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | +0.08(+2.09%) |
Mar 18, 2002 | 3.930 | 3.930 | 3.830 | 3.830 | 1,900 | +0.03(+0.79%) |
Mar 15, 2002 | 3.900 | 3.900 | 3.800 | 3.800 | 1,200 | -0.20(-5.00%) |
Mar 14, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 4.030 | 4.030 | 4.000 | 4.000 | 5,000 | -0.35(-8.05%) |
Mar 11, 2002 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 4.090 | 4.350 | 4.065 | 4.350 | 2,300 | +0.26(+6.36%) |
Mar 07, 2002 | 4.000 | 4.090 | 3.960 | 4.090 | 8,700 | +0.09(+2.25%) |
Mar 06, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 300 | +0.00(+0.00%) |
Mar 05, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 1,500 | +0.02(+0.50%) |
Mar 04, 2002 | 3.750 | 3.980 | 3.750 | 3.980 | 3,200 | +0.18(+4.74%) |
Mar 01, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 700 | -0.20(-5.00%) |
Feb 28, 2002 | 4.000 | 4.100 | 4.000 | 4.000 | 6,700 | +0.00(+0.00%) |
Feb 27, 2002 | 4.010 | 4.010 | 4.000 | 4.000 | 800 | +0.00(+0.00%) |
Feb 26, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 600 | -0.05(-1.16%) |
Feb 25, 2002 | 4.000 | 4.070 | 4.000 | 4.047 | 3,500 | -0.02(-0.57%) |
Feb 22, 2002 | 4.000 | 4.070 | 4.000 | 4.070 | 1,400 | +0.00(+0.00%) |
Feb 21, 2002 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Feb 20, 2002 | 4.070 | 4.070 | 4.000 | 4.070 | 10,400 | +0.00(+0.00%) |
Feb 19, 2002 | 4.050 | 4.070 | 4.020 | 4.070 | 3,100 | -0.18(-4.24%) |
Feb 18, 2002 | 4.300 | 4.300 | 4.150 | 4.250 | 2,300 | +0.00(+0.00%) |
Feb 15, 2002 | 4.300 | 4.300 | 4.150 | 4.250 | 2,300 | -0.05(-1.16%) |
Feb 14, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 4.650 | 4.650 | 4.300 | 4.300 | 1,800 | -0.35(-7.53%) |
Feb 12, 2002 | 4.630 | 4.650 | 4.600 | 4.650 | 3,500 | +0.25(+5.68%) |
Feb 11, 2002 | 4.600 | 4.720 | 4.400 | 4.400 | 3,600 | -0.10(-2.22%) |
Feb 08, 2002 | 4.400 | 4.500 | 4.400 | 4.500 | 27,700 | +0.00(+0.00%) |
Feb 07, 2002 | 4.450 | 4.500 | 4.450 | 4.500 | 2,500 | +0.00(+0.00%) |
Feb 06, 2002 | 4.100 | 4.500 | 4.100 | 4.500 | 9,100 | +0.45(+11.11%) |
Feb 05, 2002 | 4.030 | 4.100 | 4.030 | 4.050 | 2,500 | -0.02(-0.49%) |
Feb 04, 2002 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) |
Feb 01, 2002 | 4.000 | 4.250 | 4.000 | 4.070 | 2,800 | -0.38(-8.54%) |
Jan 31, 2002 | 4.050 | 4.450 | 4.030 | 4.450 | 2,400 | -0.05(-1.11%) |
Jan 30, 2002 | 4.450 | 4.500 | 4.150 | 4.500 | 10,700 | +0.00(+0.00%) |
Jan 29, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 4.490 | 4.600 | 4.000 | 4.500 | 4,400 | +0.48(+11.94%) |
Jan 25, 2002 | 4.520 | 4.520 | 4.000 | 4.020 | 4,500 | -0.46(-10.27%) |
Jan 24, 2002 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 4.300 | 4.480 | 4.300 | 4.480 | 3,900 | +0.18(+4.19%) |
Jan 22, 2002 | 4.000 | 4.300 | 3.800 | 4.300 | 10,500 | +0.27(+6.70%) |
Jan 21, 2002 | 3.950 | 4.050 | 3.950 | 4.030 | 22,000 | +0.00(+0.00%) |
Jan 18, 2002 | 3.950 | 4.050 | 3.950 | 4.030 | 22,000 | +0.08(+2.03%) |
Jan 17, 2002 | 3.660 | 3.950 | 3.560 | 3.950 | 22,800 | +0.29(+7.92%) |
Jan 16, 2002 | 3.630 | 3.660 | 3.340 | 3.660 | 6,000 | +0.04(+1.10%) |
Jan 15, 2002 | 3.500 | 3.660 | 3.450 | 3.620 | 5,500 | +0.16(+4.62%) |
Jan 14, 2002 | 3.850 | 3.850 | 3.460 | 3.460 | 1,000 | -0.44(-11.28%) |
Jan 11, 2002 | 3.650 | 3.900 | 3.500 | 3.900 | 4,100 | +0.30(+8.33%) |
Jan 10, 2002 | 4.050 | 4.250 | 3.580 | 3.600 | 5,400 | -0.89(-19.82%) |