Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Aug 29, 2002 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.01(+0.12%) |
Aug 28, 2002 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | -0.13(-1.49%) |
Aug 27, 2002 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | -0.07(-0.79%) |
Aug 26, 2002 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | +0.05(+0.57%) |
Aug 23, 2002 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | -0.12(-1.35%) |
Aug 22, 2002 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | +0.06(+0.68%) |
Aug 21, 2002 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.10(+1.15%) |
Aug 20, 2002 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | -0.05(-0.57%) |
Aug 19, 2002 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.10(+1.15%) |
Aug 16, 2002 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.00(+0.00%) |
Aug 15, 2002 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | +0.07(+0.81%) |
Aug 14, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.18(+2.14%) |
Aug 13, 2002 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.09(-1.06%) |
Aug 12, 2002 | 8.510 | 8.510 | 8.510 | 8.510 | 0 | -0.01(-0.12%) |
Aug 09, 2002 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.02(+0.24%) |
Aug 08, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.17(+2.04%) |
Aug 07, 2002 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | +0.08(+0.97%) |
Aug 06, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.16(+1.98%) |
Aug 05, 2002 | 8.090 | 8.090 | 8.090 | 8.090 | 0 | -0.18(-2.18%) |
Aug 02, 2002 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.12(-1.43%) |
Aug 01, 2002 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.14(-1.64%) |
Jul 31, 2002 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | +0.03(+0.35%) |
Jul 30, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.03(+0.35%) |
Jul 29, 2002 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | +0.27(+3.29%) |
Jul 26, 2002 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.06(+0.74%) |
Jul 25, 2002 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.02(-0.25%) |
Jul 24, 2002 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.24(+3.03%) |
Jul 23, 2002 | 7.920 | 7.920 | 7.920 | 7.920 | 0 | -0.16(-1.98%) |
Jul 22, 2002 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.17(-2.06%) |
Jul 19, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.19(-2.25%) |
Jul 18, 2002 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | -0.12(-1.40%) |
Jul 17, 2002 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | +0.02(+0.23%) |
Jul 16, 2002 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.09(-1.04%) |
Jul 15, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | -0.04(-0.46%) |
Jul 12, 2002 | 8.670 | 8.670 | 8.670 | 8.670 | 0 | -0.03(-0.34%) |
Jul 11, 2002 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.01(-0.11%) |
Jul 10, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.19(-2.13%) |
Jul 09, 2002 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.10(-1.11%) |
Jul 08, 2002 | 9.000 | 9.000 | 9.000 | 9.000 | 0 | -0.05(-0.55%) |
Jul 05, 2002 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | +0.20(+2.26%) |
Jul 03, 2002 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | -0.14(-1.56%) |
Jul 01, 2002 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.13(-1.43%) |
Jun 28, 2002 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.05(+0.55%) |
Jun 27, 2002 | 9.070 | 9.070 | 9.070 | 9.070 | 0 | +0.08(+0.89%) |
Jun 26, 2002 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | -0.05(-0.55%) |
Jun 25, 2002 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | -0.06(-0.66%) |
Jun 24, 2002 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.01(-0.11%) |
Jun 21, 2002 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | -0.06(-0.65%) |
Jun 20, 2002 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | -0.08(-0.86%) |
Jun 19, 2002 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | -0.07(-0.75%) |
Jun 18, 2002 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | +0.01(+0.11%) |
Jun 17, 2002 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.14(+1.53%) |
Jun 14, 2002 | 9.170 | 9.170 | 9.170 | 9.170 | 0 | -0.01(-0.11%) |
Jun 13, 2002 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | -0.05(-0.54%) |
Jun 12, 2002 | 9.230 | 9.230 | 9.230 | 9.230 | 0 | +0.01(+0.11%) |
Jun 11, 2002 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.07(-0.75%) |
Jun 10, 2002 | 9.290 | 9.290 | 9.290 | 9.290 | 0 | -0.02(-0.21%) |
Jun 07, 2002 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 9.310 | 9.310 | 9.310 | 9.310 | 0 | -0.10(-1.06%) |
Jun 05, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.04(+0.43%) |
Jun 04, 2002 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.02(-0.21%) |
Jun 03, 2002 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | -0.13(-1.37%) |
May 31, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.01(+0.11%) |
May 30, 2002 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | -0.01(-0.11%) |
May 29, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.03(-0.31%) |
May 28, 2002 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | -0.03(-0.31%) |
May 24, 2002 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | -0.06(-0.62%) |
May 23, 2002 | 9.640 | 9.640 | 9.640 | 9.640 | 0 | +0.06(+0.63%) |
May 22, 2002 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.02(+0.21%) |
May 21, 2002 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.05(-0.52%) |
May 20, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | -0.06(-0.62%) |
May 17, 2002 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.04(+0.42%) |
May 16, 2002 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.01(+0.10%) |
May 15, 2002 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) |
May 14, 2002 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.10(+1.05%) |
May 13, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.08(+0.85%) |
May 10, 2002 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | -0.08(-0.84%) |
May 09, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.08(-0.83%) |
May 08, 2002 | 9.600 | 9.600 | 9.600 | 9.600 | 0 | +0.17(+1.80%) |
May 07, 2002 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | -0.04(-0.42%) |
May 06, 2002 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.10(-1.04%) |
May 03, 2002 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.04(-0.42%) |
May 02, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | -0.02(-0.21%) |
May 01, 2002 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.05(+0.52%) |
Apr 30, 2002 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.08(+0.84%) |
Apr 29, 2002 | 9.500 | 9.500 | 9.500 | 9.500 | 0 | -0.06(-0.63%) |
Apr 26, 2002 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.09(-0.93%) |
Apr 25, 2002 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.01(-0.10%) |
Apr 24, 2002 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.04(-0.41%) |
Apr 23, 2002 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.03(-0.31%) |
Apr 22, 2002 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.07(-0.71%) |
Apr 19, 2002 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Apr 17, 2002 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.01(-0.10%) |
Apr 16, 2002 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.12(+1.24%) |
Apr 15, 2002 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | -0.02(-0.21%) |
Apr 12, 2002 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.06(+0.62%) |
Apr 11, 2002 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | -0.10(-1.03%) |
Apr 10, 2002 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.07(+0.72%) |
Apr 09, 2002 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.03(-0.31%) |
Apr 08, 2002 | 9.710 | 9.710 | 9.710 | 9.710 | 0 | +0.02(+0.21%) |
Apr 05, 2002 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | -0.01(-0.10%) |
Apr 04, 2002 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.03(-0.31%) |
Apr 03, 2002 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.04(-0.41%) |
Apr 01, 2002 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
Mar 28, 2002 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) |
Mar 27, 2002 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.04(+0.41%) |
Mar 26, 2002 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | +0.04(+0.41%) |
Mar 25, 2002 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | -0.08(-0.82%) |
Mar 22, 2002 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.03(-0.31%) |
Mar 21, 2002 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.02(+0.20%) |
Mar 20, 2002 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.08(-0.81%) |
Mar 19, 2002 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.04(+0.41%) |
Mar 18, 2002 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.02(+0.20%) |
Mar 15, 2002 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.05(+0.51%) |
Mar 14, 2002 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.05(-0.51%) |
Mar 12, 2002 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.01(-0.10%) |
Mar 11, 2002 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.03(-0.31%) |
Mar 08, 2002 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.01(+0.10%) |
Mar 07, 2002 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | -0.01(-0.10%) |
Mar 06, 2002 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.08(+0.82%) |
Mar 05, 2002 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.02(-0.20%) |
Mar 04, 2002 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.14(+1.45%) |
Mar 01, 2002 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | +0.12(+1.26%) |
Feb 28, 2002 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | -0.01(-0.11%) |
Feb 27, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.03(+0.32%) |
Feb 26, 2002 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.02(+0.21%) |
Feb 25, 2002 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | +0.08(+0.85%) |
Feb 22, 2002 | 9.390 | 9.390 | 9.390 | 9.390 | 0 | +0.03(+0.32%) |
Feb 21, 2002 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | -0.07(-0.74%) |
Feb 20, 2002 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | +0.06(+0.64%) |
Feb 19, 2002 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.11(-1.16%) |
Feb 15, 2002 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.04(-0.42%) |
Feb 14, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | +0.05(+0.53%) |
Feb 12, 2002 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.01(-0.11%) |
Feb 11, 2002 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.07(+0.74%) |
Feb 08, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | +0.09(+0.97%) |
Feb 07, 2002 | 9.320 | 9.320 | 9.320 | 9.320 | 0 | -0.03(-0.32%) |
Feb 06, 2002 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | -0.06(-0.64%) |
Feb 05, 2002 | 9.410 | 9.410 | 9.410 | 9.410 | 0 | -0.02(-0.21%) |
Feb 04, 2002 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | -0.13(-1.36%) |
Feb 01, 2002 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | -0.03(-0.31%) |
Jan 31, 2002 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | +0.08(+0.84%) |
Jan 30, 2002 | 9.510 | 9.510 | 9.510 | 9.510 | 0 | +0.04(+0.42%) |
Jan 29, 2002 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | -0.15(-1.56%) |
Jan 28, 2002 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.01(+0.10%) |
Jan 25, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.03(+0.31%) |
Jan 23, 2002 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | +0.06(+0.63%) |
Jan 22, 2002 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.05(-0.52%) |
Jan 18, 2002 | 9.570 | 9.570 | 9.570 | 9.570 | 0 | -0.05(-0.52%) |
Jan 17, 2002 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.04(+0.42%) |
Jan 16, 2002 | 9.580 | 9.580 | 9.580 | 9.580 | 0 | -0.10(-1.03%) |
Jan 15, 2002 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.02(+0.21%) |
Jan 14, 2002 | 9.660 | 9.660 | 9.660 | 9.660 | 0 | -0.06(-0.62%) |
Jan 11, 2002 | 9.720 | 9.720 | 9.720 | 9.720 | 0 | -0.04(-0.41%) |
Jan 10, 2002 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Jan 09, 2002 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | -0.02(-0.20%) |
Jan 08, 2002 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.01(-0.10%) |
Jan 07, 2002 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.03(-0.31%) |
Jan 04, 2002 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.05(+0.51%) |
Jan 03, 2002 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.07(+0.72%) |
Jan 02, 2002 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | +0.03(+0.31%) |