Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.640 | 6.640 | 6.640 | 6.640 | 0 | +0.02(+0.30%) |
Jul 30, 2002 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.05(+0.76%) |
Jul 29, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.35(+5.63%) |
Jul 26, 2002 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | +0.09(+1.47%) |
Jul 25, 2002 | 6.130 | 6.130 | 6.130 | 6.130 | 0 | -0.14(-2.23%) |
Jul 24, 2002 | 6.270 | 6.270 | 6.270 | 6.270 | 0 | +0.36(+6.09%) |
Jul 23, 2002 | 5.910 | 5.910 | 5.910 | 5.910 | 0 | -0.16(-2.64%) |
Jul 22, 2002 | 6.070 | 6.070 | 6.070 | 6.070 | 0 | -0.23(-3.65%) |
Jul 19, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 0 | -0.23(-3.52%) |
Jul 18, 2002 | 6.530 | 6.530 | 6.530 | 6.530 | 0 | -0.22(-3.26%) |
Jul 17, 2002 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.04(+0.60%) |
Jul 16, 2002 | 6.710 | 6.710 | 6.710 | 6.710 | 0 | -0.11(-1.61%) |
Jul 15, 2002 | 6.820 | 6.820 | 6.820 | 6.820 | 0 | -0.03(-0.44%) |
Jul 12, 2002 | 6.850 | 6.850 | 6.850 | 6.850 | 0 | -0.05(-0.72%) |
Jul 11, 2002 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.10(+1.47%) |
Jul 10, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | -0.25(-3.55%) |
Jul 09, 2002 | 7.050 | 7.050 | 7.050 | 7.050 | 0 | -0.19(-2.62%) |
Jul 08, 2002 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | -0.12(-1.63%) |
Jul 05, 2002 | 7.360 | 7.360 | 7.360 | 7.360 | 0 | +0.30(+4.25%) |
Jul 03, 2002 | 7.060 | 7.060 | 7.060 | 7.060 | 0 | +0.10(+1.44%) |
Jul 02, 2002 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | -0.18(-2.52%) |
Jul 01, 2002 | 7.140 | 7.140 | 7.140 | 7.140 | 0 | -0.17(-2.33%) |
Jun 28, 2002 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | -0.04(-0.54%) |
Jun 27, 2002 | 7.350 | 7.350 | 7.350 | 7.350 | 0 | +0.14(+1.94%) |
Jun 26, 2002 | 7.210 | 7.210 | 7.210 | 7.210 | 0 | -0.03(-0.41%) |
Jun 25, 2002 | 7.240 | 7.240 | 7.240 | 7.240 | 0 | -0.13(-1.76%) |
Jun 24, 2002 | 7.370 | 7.370 | 7.370 | 7.370 | 0 | +0.06(+0.82%) |
Jun 21, 2002 | 7.310 | 7.310 | 7.310 | 7.310 | 0 | -0.17(-2.27%) |
Jun 20, 2002 | 7.480 | 7.480 | 7.480 | 7.480 | 0 | -0.14(-1.84%) |
Jun 19, 2002 | 7.620 | 7.620 | 7.620 | 7.620 | 0 | -0.10(-1.30%) |
Jun 18, 2002 | 7.720 | 7.720 | 7.720 | 7.720 | 0 | -0.02(-0.26%) |
Jun 17, 2002 | 7.740 | 7.740 | 7.740 | 7.740 | 0 | +0.21(+2.79%) |
Jun 14, 2002 | 7.530 | 7.530 | 7.530 | 7.530 | 0 | -0.01(-0.13%) |
Jun 13, 2002 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | -0.06(-0.79%) |
Jun 12, 2002 | 7.600 | 7.600 | 7.600 | 7.600 | 0 | +0.01(+0.13%) |
Jun 11, 2002 | 7.590 | 7.590 | 7.590 | 7.590 | 0 | -0.14(-1.81%) |
Jun 10, 2002 | 7.730 | 7.730 | 7.730 | 7.730 | 0 | +0.02(+0.26%) |
Jun 07, 2002 | 7.710 | 7.710 | 7.710 | 7.710 | 0 | -0.05(-0.64%) |
Jun 06, 2002 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | -0.15(-1.90%) |
Jun 05, 2002 | 7.910 | 7.910 | 7.910 | 7.910 | 0 | +0.09(+1.15%) |
Jun 04, 2002 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | +0.00(+0.00%) |
Jun 03, 2002 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.23(-2.86%) |
May 31, 2002 | 8.050 | 8.050 | 8.050 | 8.050 | 0 | +0.04(+0.50%) |
May 30, 2002 | 8.010 | 8.010 | 8.010 | 8.010 | 0 | -0.02(-0.25%) |
May 29, 2002 | 8.030 | 8.030 | 8.030 | 8.030 | 0 | -0.05(-0.62%) |
May 28, 2002 | 8.080 | 8.080 | 8.080 | 8.080 | 0 | -0.09(-1.10%) |
May 24, 2002 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | -0.09(-1.09%) |
May 23, 2002 | 8.260 | 8.260 | 8.260 | 8.260 | 0 | +0.06(+0.73%) |
May 22, 2002 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.01(+0.12%) |
May 21, 2002 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.10(-1.21%) |
May 20, 2002 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.12(-1.43%) |
May 17, 2002 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.07(+0.84%) |
May 16, 2002 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.04(+0.48%) |
May 15, 2002 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | -0.01(-0.12%) |
May 14, 2002 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | +0.17(+2.09%) |
May 13, 2002 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | +0.12(+1.50%) |
May 10, 2002 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | -0.12(-1.47%) |
May 09, 2002 | 8.140 | 8.140 | 8.140 | 8.140 | 0 | -0.11(-1.33%) |
May 08, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.27(+3.38%) |
May 07, 2002 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
May 06, 2002 | 7.980 | 7.980 | 7.980 | 7.980 | 0 | -0.13(-1.60%) |
May 03, 2002 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.10(-1.22%) |
May 02, 2002 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | -0.01(-0.12%) |
May 01, 2002 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.05(+0.61%) |
Apr 30, 2002 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.06(+0.74%) |
Apr 29, 2002 | 8.110 | 8.110 | 8.110 | 8.110 | 0 | -0.08(-0.98%) |
Apr 26, 2002 | 8.190 | 8.190 | 8.190 | 8.190 | 0 | -0.09(-1.09%) |
Apr 25, 2002 | 8.280 | 8.280 | 8.280 | 8.280 | 0 | -0.01(-0.12%) |
Apr 24, 2002 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.04(-0.48%) |
Apr 23, 2002 | 8.330 | 8.330 | 8.330 | 8.330 | 0 | -0.06(-0.72%) |
Apr 22, 2002 | 8.390 | 8.390 | 8.390 | 8.390 | 0 | -0.10(-1.18%) |
Apr 19, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | -0.01(-0.12%) |
Apr 17, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | -0.02(-0.23%) |
Apr 16, 2002 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.16(+1.91%) |
Apr 15, 2002 | 8.360 | 8.360 | 8.360 | 8.360 | 0 | -0.05(-0.59%) |
Apr 12, 2002 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | +0.06(+0.72%) |
Apr 11, 2002 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.19(-2.22%) |
Apr 10, 2002 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.08(+0.95%) |
Apr 09, 2002 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.03(-0.35%) |
Apr 08, 2002 | 8.490 | 8.490 | 8.490 | 8.490 | 0 | +0.03(+0.35%) |
Apr 05, 2002 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | -0.01(-0.12%) |
Apr 04, 2002 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.07(-0.82%) |
Apr 03, 2002 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | +0.00(+0.00%) |
Apr 02, 2002 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.10(-1.16%) |
Apr 01, 2002 | 8.640 | 8.640 | 8.640 | 8.640 | 0 | -0.01(-0.12%) |
Mar 28, 2002 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.02(+0.23%) |
Mar 27, 2002 | 8.630 | 8.630 | 8.630 | 8.630 | 0 | +0.03(+0.35%) |
Mar 26, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | +0.07(+0.82%) |
Mar 25, 2002 | 8.530 | 8.530 | 8.530 | 8.530 | 0 | -0.15(-1.73%) |
Mar 22, 2002 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | -0.03(-0.34%) |
Mar 21, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | +0.03(+0.35%) |
Mar 20, 2002 | 8.680 | 8.680 | 8.680 | 8.680 | 0 | -0.14(-1.59%) |
Mar 19, 2002 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.05(+0.57%) |
Mar 18, 2002 | 8.770 | 8.770 | 8.770 | 8.770 | 0 | +0.01(+0.11%) |
Mar 15, 2002 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.14(+1.62%) |
Mar 14, 2002 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 8.620 | 8.620 | 8.620 | 8.620 | 0 | -0.09(-1.03%) |
Mar 12, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.02(-0.23%) |
Mar 11, 2002 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.03(-0.34%) |
Mar 08, 2002 | 8.760 | 8.760 | 8.760 | 8.760 | 0 | +0.10(+1.15%) |
Mar 07, 2002 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | +0.09(+1.05%) |
Mar 05, 2002 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | -0.04(-0.46%) |
Mar 04, 2002 | 8.610 | 8.610 | 8.610 | 8.610 | 0 | +0.17(+2.01%) |
Mar 01, 2002 | 8.440 | 8.440 | 8.440 | 8.440 | 0 | +0.22(+2.68%) |
Feb 28, 2002 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | -0.05(-0.60%) |
Feb 27, 2002 | 8.270 | 8.270 | 8.270 | 8.270 | 0 | -0.02(-0.24%) |
Feb 26, 2002 | 8.290 | 8.290 | 8.290 | 8.290 | 0 | -0.01(-0.12%) |
Feb 25, 2002 | 8.300 | 8.300 | 8.300 | 8.300 | 0 | +0.14(+1.72%) |
Feb 22, 2002 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | +0.03(+0.37%) |
Feb 21, 2002 | 8.130 | 8.130 | 8.130 | 8.130 | 0 | -0.18(-2.17%) |
Feb 20, 2002 | 8.310 | 8.310 | 8.310 | 8.310 | 0 | +0.08(+0.97%) |
Feb 19, 2002 | 8.230 | 8.230 | 8.230 | 8.230 | 0 | -0.19(-2.26%) |
Feb 15, 2002 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.14(-1.64%) |
Feb 14, 2002 | 8.560 | 8.560 | 8.560 | 8.560 | 0 | -0.02(-0.23%) |
Feb 13, 2002 | 8.580 | 8.580 | 8.580 | 8.580 | 0 | +0.11(+1.30%) |
Feb 12, 2002 | 8.470 | 8.470 | 8.470 | 8.470 | 0 | -0.03(-0.35%) |
Feb 11, 2002 | 8.500 | 8.500 | 8.500 | 8.500 | 0 | +0.13(+1.55%) |
Feb 08, 2002 | 8.370 | 8.370 | 8.370 | 8.370 | 0 | +0.12(+1.45%) |
Feb 07, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | -0.10(-1.20%) |
Feb 06, 2002 | 8.350 | 8.350 | 8.350 | 8.350 | 0 | -0.06(-0.71%) |
Feb 05, 2002 | 8.410 | 8.410 | 8.410 | 8.410 | 0 | -0.01(-0.12%) |
Feb 04, 2002 | 8.420 | 8.420 | 8.420 | 8.420 | 0 | -0.18(-2.09%) |
Feb 01, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.06(-0.69%) |
Jan 31, 2002 | 8.660 | 8.660 | 8.660 | 8.660 | 0 | +0.09(+1.05%) |
Jan 30, 2002 | 8.570 | 8.570 | 8.570 | 8.570 | 0 | -0.15(-1.72%) |
Jan 29, 2002 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 8.720 | 8.720 | 8.720 | 8.720 | 0 | +0.02(+0.23%) |
Jan 25, 2002 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | +0.01(+0.12%) |
Jan 24, 2002 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.04(+0.46%) |
Jan 23, 2002 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | +0.05(+0.58%) |
Jan 22, 2002 | 8.600 | 8.600 | 8.600 | 8.600 | 0 | -0.11(-1.26%) |
Jan 18, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.11(-1.25%) |
Jan 17, 2002 | 8.820 | 8.820 | 8.820 | 8.820 | 0 | +0.11(+1.26%) |
Jan 16, 2002 | 8.710 | 8.710 | 8.710 | 8.710 | 0 | -0.14(-1.58%) |
Jan 15, 2002 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | -0.05(-0.56%) |
Jan 14, 2002 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 8.900 | 8.900 | 8.900 | 8.900 | 0 | -0.09(-1.00%) |
Jan 10, 2002 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.01(+0.11%) |
Jan 09, 2002 | 8.980 | 8.980 | 8.980 | 8.980 | 0 | -0.05(-0.55%) |
Jan 08, 2002 | 9.030 | 9.030 | 9.030 | 9.030 | 0 | +0.01(+0.11%) |
Jan 07, 2002 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | -0.10(-1.10%) |
Jan 04, 2002 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | +0.04(+0.44%) |
Jan 03, 2002 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | +0.14(+1.57%) |
Jan 02, 2002 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.08(+0.90%) |