Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.990 | 1.992 | 1.949 | 1.949 | 8,852 | -0.03(-1.75%) |
Jul 30, 2002 | 2.009 | 2.009 | 1.983 | 1.983 | 11,546 | -0.04(-2.14%) |
Jul 29, 2002 | 1.871 | 2.027 | 1.871 | 2.027 | 33,486 | +0.17(+9.35%) |
Jul 26, 2002 | 1.697 | 1.853 | 1.690 | 1.853 | 59,274 | +0.18(+10.65%) |
Jul 25, 2002 | 1.680 | 1.680 | 1.663 | 1.675 | 9,237 | -0.01(-0.31%) |
Jul 24, 2002 | 1.611 | 1.680 | 1.611 | 1.680 | 22,324 | +0.05(+3.19%) |
Jul 23, 2002 | 1.663 | 1.663 | 1.628 | 1.628 | 35,025 | -0.06(-3.39%) |
Jul 22, 2002 | 1.775 | 1.775 | 1.645 | 1.685 | 40,414 | -0.07(-4.14%) |
Jul 19, 2002 | 1.827 | 1.827 | 1.758 | 1.758 | 43,493 | -0.10(-5.58%) |
Jul 17, 2002 | 1.888 | 1.888 | 1.834 | 1.862 | 33,870 | -0.18(-8.67%) |
Jul 12, 2002 | 2.061 | 2.061 | 2.035 | 2.039 | 27,327 | +0.00(+0.17%) |
Jul 11, 2002 | 1.975 | 2.035 | 1.975 | 2.035 | 30,791 | +0.04(+2.17%) |
Jul 10, 2002 | 1.957 | 2.001 | 1.949 | 1.992 | 28,097 | +0.04(+2.22%) |
Jul 09, 2002 | 1.881 | 1.949 | 1.874 | 1.949 | 48,112 | +0.08(+4.17%) |
Jul 08, 2002 | 1.914 | 1.914 | 1.871 | 1.871 | 23,863 | -0.03(-1.82%) |
Jul 05, 2002 | 1.905 | 1.905 | 1.905 | 1.905 | 10,007 | +0.00(+0.00%) |
Jul 04, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 03, 2002 | 1.904 | 1.905 | 1.890 | 1.905 | 13,856 | +0.00(+0.00%) |
Jul 02, 2002 | 1.954 | 1.954 | 1.898 | 1.905 | 69,666 | -0.07(-3.76%) |
Jul 01, 2002 | 1.827 | 2.001 | 1.966 | 1.980 | 108,540 | -0.04(-1.89%) |
Jun 28, 2002 | 1.957 | 2.018 | 1.923 | 2.018 | 514,992 | +0.06(+3.19%) |
Jun 27, 2002 | 1.942 | 1.966 | 1.942 | 1.956 | 117,008 | +0.02(+1.07%) |
Jun 26, 2002 | 1.938 | 1.938 | 1.931 | 1.935 | 46,572 | -0.01(-0.36%) |
Jun 25, 2002 | 1.957 | 1.957 | 1.940 | 1.942 | 217,851 | +0.07(+3.80%) |
Jun 21, 2002 | 1.852 | 1.879 | 1.845 | 1.871 | 19,244 | +0.02(+1.12%) |
Jun 20, 2002 | 1.800 | 1.850 | 1.786 | 1.850 | 8,082 | +0.07(+3.79%) |
Jun 19, 2002 | 1.827 | 1.827 | 1.767 | 1.782 | 31,561 | -0.03(-1.44%) |
Jun 18, 2002 | 1.749 | 1.819 | 1.749 | 1.808 | 8,852 | +0.08(+4.40%) |
Jun 17, 2002 | 1.715 | 1.732 | 1.706 | 1.732 | 15,395 | +0.03(+2.04%) |
Jun 14, 2002 | 1.654 | 1.697 | 1.611 | 1.697 | 15,395 | +0.10(+6.52%) |
Jun 12, 2002 | 1.576 | 1.654 | 1.559 | 1.593 | 12,316 | +0.02(+1.10%) |
Jun 11, 2002 | 1.559 | 1.576 | 1.559 | 1.576 | 3,079 | +0.03(+1.68%) |
Jun 10, 2002 | 1.542 | 1.550 | 1.542 | 1.550 | 5,773 | +0.04(+2.76%) |
Jun 07, 2002 | 1.559 | 1.559 | 1.509 | 1.509 | 90,835 | -0.06(-3.76%) |
Jun 06, 2002 | 1.654 | 1.706 | 1.568 | 1.568 | 32,716 | -0.09(-5.33%) |
Jun 05, 2002 | 1.671 | 1.680 | 1.656 | 1.656 | 5,003 | -0.16(-8.95%) |
May 31, 2002 | 1.810 | 1.819 | 1.801 | 1.819 | 12,316 | +0.04(+2.44%) |
May 28, 2002 | 1.704 | 1.784 | 1.697 | 1.775 | 102,767 | +0.07(+4.17%) |
May 27, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | +0.00(+0.00%) |
May 24, 2002 | 1.706 | 1.706 | 1.690 | 1.704 | 4,618 | -0.00(-0.10%) |
May 23, 2002 | 1.697 | 1.718 | 1.697 | 1.706 | 27,327 | +0.02(+1.03%) |
May 22, 2002 | 1.697 | 1.730 | 1.689 | 1.689 | 13,856 | +0.00(+0.00%) |
May 21, 2002 | 1.715 | 1.715 | 1.671 | 1.689 | 26,942 | -0.03(-2.01%) |
May 20, 2002 | 1.767 | 1.767 | 1.715 | 1.723 | 15,395 | -0.06(-3.40%) |
May 17, 2002 | 1.767 | 1.827 | 1.732 | 1.784 | 55,040 | +0.01(+0.59%) |
May 16, 2002 | 1.758 | 1.784 | 1.755 | 1.774 | 47,727 | -0.00(-0.10%) |
May 15, 2002 | 1.793 | 1.793 | 1.732 | 1.775 | 97,378 | -0.02(-0.97%) |
May 14, 2002 | 1.801 | 1.819 | 1.793 | 1.793 | 8,467 | -0.02(-0.96%) |
May 13, 2002 | 1.871 | 1.871 | 1.793 | 1.810 | 21,169 | -0.08(-4.13%) |
May 10, 2002 | 1.888 | 1.905 | 1.846 | 1.888 | 40,029 | -0.03(-1.80%) |
May 09, 2002 | 1.784 | 1.938 | 1.784 | 1.923 | 18,859 | +0.15(+8.29%) |
May 08, 2002 | 1.671 | 1.775 | 1.671 | 1.775 | 33,101 | +0.12(+7.33%) |
May 07, 2002 | 1.611 | 1.654 | 1.611 | 1.654 | 13,086 | +0.04(+2.69%) |
May 06, 2002 | 1.602 | 1.618 | 1.595 | 1.611 | 6,543 | -0.00(-0.21%) |
May 03, 2002 | 1.621 | 1.645 | 1.611 | 1.614 | 17,705 | -0.02(-1.38%) |
May 02, 2002 | 1.611 | 1.637 | 1.602 | 1.637 | 20,399 | +0.01(+0.53%) |