Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.954 | 2.954 | 2.954 | 2.954 | 550 | -0.04(-1.43%) |
Jul 30, 2002 | 2.997 | 2.997 | 2.937 | 2.997 | 37,991 | +0.00(+0.00%) |
Jul 29, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 23,125 | +0.04(+1.19%) |
Jul 26, 2002 | 2.985 | 2.997 | 2.962 | 2.962 | 7,212,855 | -0.07(-2.16%) |
Jul 25, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 79,836 | +0.01(+0.37%) |
Jul 24, 2002 | 3.074 | 3.088 | 3.015 | 3.016 | 62,217 | -0.06(-1.90%) |
Jul 23, 2002 | 3.112 | 3.112 | 3.027 | 3.074 | 4,955 | -0.16(-5.08%) |
Jul 22, 2002 | 3.148 | 3.239 | 3.074 | 3.239 | 22,023 | +0.08(+2.69%) |
Jul 19, 2002 | 3.088 | 3.154 | 3.088 | 3.154 | 3,303 | +0.08(+2.56%) |
Jul 17, 2002 | 3.057 | 3.088 | 3.057 | 3.075 | 7,708 | +0.11(+3.67%) |
Jul 12, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 550 | +0.03(+1.03%) |
Jul 11, 2002 | 2.906 | 2.936 | 2.876 | 2.936 | 3,303 | +0.10(+3.63%) |
Jul 10, 2002 | 2.936 | 2.936 | 2.833 | 2.833 | 4,404 | -0.07(-2.30%) |
Jul 09, 2002 | 2.851 | 2.965 | 2.851 | 2.900 | 8,258 | +0.11(+3.81%) |
Jul 08, 2002 | 3.027 | 3.027 | 2.793 | 2.793 | 20,922 | -0.23(-7.72%) |
Jul 05, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 5,505 | +0.03(+1.01%) |
Jul 04, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 2.997 | 2.997 | 2.997 | 2.997 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.027 | 3.027 | 2.997 | 2.997 | 8,258 | -0.02(-0.60%) |
Jul 01, 2002 | 3.015 | 3.015 | 3.015 | 3.015 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 3.015 | 3.015 | 3.015 | 3.015 | 550 | +0.05(+1.63%) |
Jun 27, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 4,955 | +0.00(+0.00%) |
Jun 26, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 6,056 | +0.00(+0.00%) |
Jun 25, 2002 | 2.966 | 2.973 | 2.966 | 2.966 | 43,497 | +0.00(+0.00%) |
Jun 21, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 6,607 | +0.00(+0.00%) |
Jun 20, 2002 | 2.966 | 2.966 | 2.966 | 2.966 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 2.969 | 2.969 | 2.906 | 2.966 | 25,878 | +0.00(+0.00%) |
Jun 18, 2002 | 3.086 | 3.088 | 2.966 | 2.966 | 12,663 | -0.11(-3.66%) |
Jun 17, 2002 | 3.079 | 3.079 | 3.079 | 3.079 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.079 | 3.079 | 3.079 | 3.079 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.079 | 3.079 | 3.079 | 3.079 | 550 | +0.05(+1.72%) |
Jun 11, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 3.069 | 3.069 | 3.027 | 3.027 | 12,113 | -0.04(-1.19%) |
Jun 07, 2002 | 3.064 | 3.064 | 3.063 | 3.063 | 1,101 | +0.02(+0.80%) |
Jun 06, 2002 | 3.051 | 3.051 | 3.039 | 3.039 | 1,651 | -0.01(-0.40%) |
Jun 05, 2002 | 3.027 | 3.051 | 3.027 | 3.051 | 20,922 | -0.11(-3.52%) |
May 31, 2002 | 3.163 | 3.163 | 3.163 | 3.163 | 0 | +0.08(+2.63%) |
May 28, 2002 | 3.081 | 3.081 | 3.081 | 3.081 | 0 | +0.00(+0.00%) |
May 27, 2002 | 3.079 | 3.160 | 3.063 | 3.081 | 8,809 | +0.00(+0.00%) |
May 24, 2002 | 3.079 | 3.160 | 3.063 | 3.081 | 8,809 | +0.02(+0.59%) |
May 23, 2002 | 3.055 | 3.063 | 3.055 | 3.063 | 6,607 | +0.01(+0.28%) |
May 22, 2002 | 3.055 | 3.055 | 3.055 | 3.055 | 550 | +0.03(+0.92%) |
May 21, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 1,651 | +0.00(+0.00%) |
May 20, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 0 | +0.00(+0.00%) |
May 17, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 2,202 | +0.00(+0.00%) |
May 16, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 0 | +0.00(+0.00%) |
May 15, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 13,764 | +0.00(+0.00%) |
May 14, 2002 | 3.027 | 3.028 | 3.027 | 3.027 | 4,955 | +0.00(+0.00%) |
May 13, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 3,854 | -0.02(-0.52%) |
May 10, 2002 | 3.027 | 3.043 | 3.027 | 3.043 | 9,360 | +0.01(+0.40%) |
May 09, 2002 | 3.051 | 3.051 | 3.031 | 3.031 | 8,809 | -0.02(-0.67%) |
May 08, 2002 | 3.057 | 3.081 | 3.031 | 3.051 | 35,238 | +0.02(+0.80%) |
May 07, 2002 | 3.027 | 3.027 | 3.027 | 3.027 | 17,068 | +0.01(+0.48%) |
May 06, 2002 | 3.009 | 3.112 | 3.009 | 3.012 | 26,428 | +0.01(+0.28%) |
May 03, 2002 | 2.996 | 3.026 | 2.996 | 3.004 | 7,157 | +0.04(+1.22%) |
May 02, 2002 | 2.968 | 2.968 | 2.968 | 2.968 | 0 | +0.00(+0.00%) |