Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.744 | 1.795 | 1.617 | 1.778 | 11,988 | +0.00(+0.00%) |
Jul 30, 2002 | 1.617 | 1.787 | 1.617 | 1.778 | 20,568 | +0.02(+0.97%) |
Jul 29, 2002 | 1.770 | 1.770 | 1.497 | 1.761 | 21,391 | -0.04(-2.36%) |
Jul 26, 2002 | 1.642 | 1.804 | 1.531 | 1.804 | 45,486 | +0.01(+0.47%) |
Jul 25, 2002 | 1.531 | 1.795 | 1.531 | 1.795 | 37,141 | -0.03(-1.40%) |
Jul 24, 2002 | 2.084 | 2.118 | 1.540 | 1.821 | 54,537 | -0.44(-19.55%) |
Jul 23, 2002 | 2.084 | 2.263 | 2.084 | 2.263 | 4,466 | +0.01(+0.38%) |
Jul 22, 2002 | 2.229 | 2.255 | 2.025 | 2.255 | 6,229 | -0.06(-2.57%) |
Jul 19, 2002 | 2.365 | 2.365 | 2.255 | 2.314 | 10,813 | -0.60(-20.70%) |
Jul 17, 2002 | 2.646 | 2.918 | 2.646 | 2.918 | 587 | -0.04(-1.44%) |
Jul 12, 2002 | 2.681 | 2.961 | 2.680 | 2.961 | 5,171 | -0.02(-0.57%) |
Jul 11, 2002 | 2.765 | 2.978 | 2.510 | 2.978 | 17,513 | -0.04(-1.41%) |
Jul 10, 2002 | 2.808 | 3.020 | 2.808 | 3.020 | 8,697 | +0.04(+1.43%) |
Jul 09, 2002 | 3.029 | 3.029 | 2.978 | 2.978 | 5,171 | -0.05(-1.69%) |
Jul 08, 2002 | 3.037 | 3.037 | 3.029 | 3.029 | 1,998 | -0.01(-0.28%) |
Jul 05, 2002 | 2.808 | 3.054 | 2.808 | 3.037 | 36,436 | +0.06(+2.00%) |
Jul 04, 2002 | 2.978 | 3.063 | 2.816 | 2.978 | 3,643 | +0.00(+0.00%) |
Jul 03, 2002 | 2.978 | 3.063 | 2.816 | 2.978 | 3,643 | -0.17(-5.41%) |
Jul 02, 2002 | 2.901 | 3.148 | 2.689 | 3.148 | 18,805 | +0.00(+0.00%) |
Jul 01, 2002 | 2.944 | 3.148 | 2.850 | 3.148 | 1,527 | +0.09(+2.78%) |
Jun 28, 2002 | 2.850 | 3.063 | 2.774 | 3.063 | 27,503 | +0.17(+5.88%) |
Jun 27, 2002 | 2.893 | 2.935 | 2.689 | 2.893 | 42,078 | -0.16(-5.29%) |
Jun 26, 2002 | 2.927 | 3.054 | 2.893 | 3.054 | 11,871 | -0.09(-2.71%) |
Jun 25, 2002 | 3.063 | 3.139 | 2.935 | 3.139 | 31,382 | -0.02(-0.54%) |
Jun 21, 2002 | 3.156 | 3.156 | 3.156 | 3.156 | 1,645 | +0.00(+0.00%) |
Jun 20, 2002 | 3.029 | 3.156 | 3.029 | 3.156 | 470 | -0.09(-2.62%) |
Jun 19, 2002 | 3.165 | 3.242 | 3.080 | 3.242 | 5,289 | +0.02(+0.53%) |
Jun 18, 2002 | 3.193 | 3.276 | 3.020 | 3.225 | 7,522 | -0.13(-3.81%) |
Jun 17, 2002 | 3.267 | 3.352 | 3.192 | 3.352 | 3,173 | +0.11(+3.41%) |
Jun 14, 2002 | 3.199 | 3.254 | 2.978 | 3.242 | 37,846 | -0.16(-4.75%) |
Jun 12, 2002 | 3.063 | 3.403 | 3.020 | 3.403 | 10,343 | -0.03(-0.99%) |
Jun 11, 2002 | 3.080 | 3.446 | 3.080 | 3.437 | 15,397 | +0.00(+0.00%) |
Jun 10, 2002 | 3.190 | 3.437 | 3.190 | 3.437 | 23,154 | +0.12(+3.59%) |
Jun 07, 2002 | 3.242 | 3.318 | 3.191 | 3.318 | 6,817 | -0.04(-1.27%) |
Jun 06, 2002 | 3.361 | 3.361 | 3.361 | 3.361 | 117 | +0.00(+0.00%) |
Jun 05, 2002 | 3.190 | 3.361 | 3.105 | 3.361 | 5,289 | -0.13(-3.66%) |
May 31, 2002 | 3.370 | 3.488 | 3.369 | 3.488 | 2,585 | +0.26(+7.89%) |
May 28, 2002 | 3.165 | 3.233 | 3.063 | 3.233 | 7,287 | +0.00(+0.00%) |
May 27, 2002 | 3.105 | 3.259 | 3.063 | 3.233 | 1,998 | +0.00(+0.00%) |
May 24, 2002 | 3.105 | 3.259 | 3.063 | 3.233 | 1,998 | +0.04(+1.33%) |
May 23, 2002 | 3.105 | 3.190 | 3.063 | 3.190 | 7,639 | -0.04(-1.32%) |
May 22, 2002 | 3.020 | 3.233 | 3.020 | 3.233 | 1,880 | +0.06(+1.88%) |
May 21, 2002 | 3.063 | 3.173 | 3.020 | 3.173 | 2,233 | +0.07(+2.19%) |
May 20, 2002 | 3.020 | 3.105 | 3.020 | 3.105 | 33,968 | +0.09(+2.82%) |
May 17, 2002 | 3.042 | 3.105 | 3.020 | 3.020 | 26,328 | -0.09(-2.74%) |
May 16, 2002 | 3.037 | 3.105 | 3.020 | 3.105 | 5,759 | +0.00(+0.00%) |
May 15, 2002 | 3.022 | 3.105 | 3.020 | 3.105 | 23,507 | +0.07(+2.24%) |
May 14, 2002 | 3.020 | 3.148 | 3.020 | 3.037 | 4,701 | -0.11(-3.51%) |
May 13, 2002 | 3.165 | 3.172 | 3.020 | 3.148 | 91,091 | -0.09(-2.63%) |
May 10, 2002 | 3.276 | 3.276 | 3.204 | 3.233 | 68,641 | +0.00(+0.00%) |
May 09, 2002 | 3.164 | 3.276 | 3.164 | 3.233 | 26,798 | +0.09(+2.73%) |
May 08, 2002 | 3.105 | 3.147 | 3.088 | 3.147 | 6,817 | -0.04(-1.36%) |
May 07, 2002 | 2.995 | 3.190 | 2.978 | 3.190 | 12,811 | -0.02(-0.53%) |
May 06, 2002 | 3.063 | 3.208 | 3.063 | 3.208 | 9,990 | +0.00(+0.00%) |
May 03, 2002 | 3.105 | 3.208 | 3.105 | 3.208 | 22,919 | +0.00(+0.00%) |
May 02, 2002 | 3.148 | 3.208 | 3.148 | 3.208 | 4,701 | +0.06(+1.89%) |