Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.174 | 2.409 | 2.174 | 2.380 | 80,485 | +0.23(+10.95%) |
Jul 30, 2002 | 2.082 | 2.145 | 2.082 | 2.145 | 42,082 | +0.07(+3.34%) |
Jul 29, 2002 | 1.873 | 2.142 | 1.873 | 2.076 | 42,312 | +0.21(+11.20%) |
Jul 26, 2002 | 1.754 | 1.873 | 1.751 | 1.867 | 20,006 | +0.08(+4.38%) |
Jul 25, 2002 | 1.893 | 1.893 | 1.768 | 1.789 | 28,583 | -0.11(-5.94%) |
Jul 24, 2002 | 1.908 | 1.980 | 1.797 | 1.902 | 57,144 | -0.01(-0.46%) |
Jul 23, 2002 | 1.968 | 2.000 | 1.899 | 1.910 | 60,479 | -0.06(-2.95%) |
Jul 22, 2002 | 1.986 | 2.047 | 1.968 | 1.968 | 69,677 | -0.03(-1.31%) |
Jul 19, 2002 | 2.029 | 2.029 | 1.951 | 1.995 | 58,409 | -0.06(-3.10%) |
Jul 17, 2002 | 2.003 | 2.102 | 1.989 | 2.058 | 48,061 | -0.03(-1.40%) |
Jul 12, 2002 | 2.128 | 2.145 | 2.084 | 2.088 | 37,483 | -0.00(-0.12%) |
Jul 11, 2002 | 2.116 | 2.169 | 2.087 | 2.090 | 29,204 | +0.02(+0.84%) |
Jul 10, 2002 | 2.049 | 2.131 | 2.049 | 2.073 | 21,846 | +0.02(+1.15%) |
Jul 09, 2002 | 2.079 | 2.079 | 2.049 | 2.049 | 43,462 | -0.01(-0.56%) |
Jul 08, 2002 | 2.087 | 2.087 | 2.061 | 2.061 | 120,268 | -0.03(-1.25%) |
Jul 05, 2002 | 2.061 | 2.174 | 2.053 | 2.087 | 80,255 | +0.03(+1.39%) |
Jul 04, 2002 | 2.032 | 2.084 | 1.986 | 2.058 | 149,012 | +0.00(+0.00%) |
Jul 03, 2002 | 2.032 | 2.084 | 1.986 | 2.058 | 149,012 | +0.01(+0.71%) |
Jul 02, 2002 | 2.145 | 2.145 | 2.044 | 2.044 | 86,234 | -0.06(-2.89%) |
Jul 01, 2002 | 2.145 | 2.145 | 2.058 | 2.105 | 62,088 | -0.07(-3.20%) |
Jun 28, 2002 | 2.113 | 2.287 | 2.044 | 2.174 | 745,524 | +0.06(+2.74%) |
Jun 27, 2002 | 2.253 | 2.334 | 2.116 | 2.116 | 60,249 | -0.10(-4.57%) |
Jun 26, 2002 | 2.374 | 2.374 | 2.206 | 2.218 | 28,284 | -0.16(-6.82%) |
Jun 25, 2002 | 2.461 | 2.505 | 2.380 | 2.380 | 89,453 | +0.06(+2.62%) |
Jun 21, 2002 | 2.226 | 2.545 | 2.221 | 2.319 | 127,396 | +0.07(+3.23%) |
Jun 20, 2002 | 2.177 | 2.264 | 2.177 | 2.247 | 48,981 | +0.07(+3.33%) |
Jun 19, 2002 | 2.224 | 2.244 | 2.174 | 2.174 | 37,943 | +0.06(+2.74%) |
Jun 18, 2002 | 2.157 | 2.218 | 2.116 | 2.116 | 57,949 | -0.03(-1.22%) |
Jun 17, 2002 | 2.209 | 2.212 | 2.102 | 2.142 | 36,793 | -0.00(-0.13%) |
Jun 14, 2002 | 2.209 | 2.252 | 2.145 | 2.145 | 45,761 | -0.01(-0.40%) |
Jun 12, 2002 | 2.276 | 2.276 | 2.058 | 2.154 | 63,698 | -0.05(-2.24%) |
Jun 11, 2002 | 2.157 | 2.290 | 2.157 | 2.203 | 43,692 | +0.09(+4.11%) |
Jun 10, 2002 | 2.116 | 2.116 | 2.099 | 2.116 | 42,772 | +0.00(+0.00%) |
Jun 07, 2002 | 2.157 | 2.157 | 2.073 | 2.116 | 64,618 | -0.05(-2.42%) |
Jun 06, 2002 | 2.113 | 2.180 | 2.102 | 2.169 | 139,814 | +0.04(+1.64%) |
Jun 05, 2002 | 2.203 | 2.203 | 2.131 | 2.134 | 14,257 | -0.14(-6.00%) |
May 31, 2002 | 2.163 | 2.302 | 2.131 | 2.270 | 142,804 | -0.01(-0.51%) |
May 28, 2002 | 2.305 | 2.305 | 2.261 | 2.282 | 90,373 | -0.02(-1.01%) |
May 27, 2002 | 2.363 | 2.363 | 2.279 | 2.305 | 68,067 | +0.00(+0.00%) |
May 24, 2002 | 2.363 | 2.363 | 2.279 | 2.305 | 68,067 | -0.03(-1.36%) |
May 23, 2002 | 2.421 | 2.438 | 2.311 | 2.337 | 30,584 | +0.02(+1.00%) |
May 22, 2002 | 2.421 | 2.421 | 2.290 | 2.313 | 57,719 | -0.01(-0.25%) |
May 21, 2002 | 2.406 | 2.479 | 2.406 | 2.319 | 25,985 | -0.04(-1.85%) |
May 20, 2002 | 2.505 | 2.505 | 2.363 | 2.363 | 27,594 | -0.10(-4.09%) |
May 17, 2002 | 2.494 | 2.595 | 2.334 | 2.464 | 78,415 | +0.05(+2.27%) |
May 16, 2002 | 2.435 | 2.505 | 2.389 | 2.409 | 310,213 | -0.09(-3.71%) |
May 15, 2002 | 2.507 | 2.508 | 2.450 | 2.502 | 17,476 | +0.03(+1.08%) |
May 14, 2002 | 2.377 | 2.508 | 2.377 | 2.475 | 155,221 | +0.05(+2.24%) |
May 13, 2002 | 2.494 | 2.508 | 2.366 | 2.421 | 60,708 | -0.08(-3.12%) |
May 10, 2002 | 2.528 | 2.609 | 2.496 | 2.499 | 94,052 | -0.04(-1.49%) |
May 09, 2002 | 2.647 | 2.676 | 2.534 | 2.537 | 35,183 | -0.11(-4.16%) |
May 08, 2002 | 2.551 | 2.682 | 2.464 | 2.647 | 173,618 | +0.10(+3.87%) |
May 07, 2002 | 2.508 | 2.685 | 2.435 | 2.548 | 232,027 | +0.04(+1.62%) |
May 06, 2002 | 2.560 | 2.661 | 2.325 | 2.508 | 75,426 | -0.13(-4.95%) |
May 03, 2002 | 2.615 | 2.664 | 2.540 | 2.638 | 76,576 | +0.03(+1.11%) |
May 02, 2002 | 2.569 | 2.609 | 2.540 | 2.609 | 70,367 | +0.06(+2.27%) |