Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.672 | 2.762 | 2.644 | 2.762 | 6,771,536 | +0.10(+3.95%) |
Jul 30, 2002 | 2.598 | 2.690 | 2.592 | 2.657 | 5,916,373 | -0.00(-0.09%) |
Jul 29, 2002 | 2.553 | 2.663 | 2.547 | 2.660 | 6,480,632 | +0.13(+5.33%) |
Jul 26, 2002 | 2.475 | 2.539 | 2.466 | 2.525 | 7,531,924 | +0.05(+2.03%) |
Jul 25, 2002 | 2.539 | 2.545 | 2.440 | 2.475 | 7,488,925 | -0.06(-2.51%) |
Jul 24, 2002 | 2.404 | 2.564 | 2.394 | 2.539 | 13,455,757 | +0.11(+4.60%) |
Jul 23, 2002 | 2.486 | 2.528 | 2.427 | 2.427 | 8,229,568 | -0.03(-1.25%) |
Jul 22, 2002 | 2.599 | 2.637 | 2.444 | 2.458 | 9,297,535 | -0.14(-5.39%) |
Jul 19, 2002 | 2.701 | 2.722 | 2.598 | 2.598 | 6,847,443 | -0.15(-5.32%) |
Jul 17, 2002 | 2.752 | 2.807 | 2.701 | 2.744 | 8,027,734 | -0.06(-2.07%) |
Jul 12, 2002 | 2.840 | 2.860 | 2.776 | 2.802 | 6,735,996 | -0.03(-1.01%) |
Jul 11, 2002 | 2.906 | 2.907 | 2.810 | 2.831 | 6,923,789 | -0.09(-2.93%) |
Jul 10, 2002 | 2.974 | 2.984 | 2.905 | 2.916 | 5,415,298 | -0.04(-1.31%) |
Jul 09, 2002 | 3.024 | 3.024 | 2.955 | 2.955 | 6,122,157 | -0.07(-2.30%) |
Jul 08, 2002 | 3.027 | 3.027 | 3.024 | 3.024 | 4,501,779 | -0.00(-0.08%) |
Jul 05, 2002 | 2.986 | 3.033 | 2.970 | 3.027 | 3,832,216 | +0.06(+2.08%) |
Jul 04, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,827,828 | +0.00(+0.00%) |
Jul 03, 2002 | 2.975 | 3.008 | 2.949 | 2.965 | 3,826,951 | -0.01(-0.34%) |
Jul 02, 2002 | 3.036 | 3.057 | 2.962 | 2.975 | 4,463,167 | -0.06(-2.03%) |
Jul 01, 2002 | 3.077 | 3.100 | 3.008 | 3.037 | 4,824,714 | -0.05(-1.73%) |
Jun 28, 2002 | 3.010 | 3.117 | 3.010 | 3.090 | 13,448,298 | +0.06(+1.96%) |
Jun 27, 2002 | 3.026 | 3.041 | 2.999 | 3.031 | 5,389,411 | +0.03(+0.83%) |
Jun 26, 2002 | 2.974 | 3.014 | 2.963 | 3.006 | 4,528,544 | +0.01(+0.27%) |
Jun 25, 2002 | 3.060 | 3.082 | 2.997 | 2.998 | 5,115,618 | -0.00(-0.08%) |
Jun 21, 2002 | 2.997 | 3.045 | 2.969 | 3.000 | 5,141,067 | -0.03(-0.83%) |
Jun 20, 2002 | 3.048 | 3.071 | 3.010 | 3.026 | 6,040,984 | -0.03(-0.97%) |
Jun 19, 2002 | 3.071 | 3.088 | 3.033 | 3.055 | 6,230,094 | -0.01(-0.22%) |
Jun 18, 2002 | 3.077 | 3.088 | 3.051 | 3.062 | 4,242,466 | -0.02(-0.78%) |
Jun 17, 2002 | 3.048 | 3.090 | 3.021 | 3.086 | 3,579,923 | +0.08(+2.54%) |
Jun 14, 2002 | 3.003 | 3.012 | 2.918 | 3.010 | 4,940,988 | +0.06(+1.97%) |
Jun 12, 2002 | 2.956 | 2.981 | 2.934 | 2.951 | 4,526,350 | +0.02(+0.74%) |
Jun 11, 2002 | 2.984 | 2.989 | 2.923 | 2.930 | 5,496,471 | -0.03(-0.89%) |
Jun 10, 2002 | 3.007 | 3.007 | 2.948 | 2.956 | 5,382,829 | -0.05(-1.74%) |
Jun 07, 2002 | 2.988 | 3.031 | 2.963 | 3.008 | 5,535,960 | +0.02(+0.69%) |
Jun 06, 2002 | 3.065 | 3.065 | 2.974 | 2.988 | 7,223,908 | -0.04(-1.43%) |
Jun 05, 2002 | 3.047 | 3.047 | 3.002 | 3.031 | 6,705,721 | -0.09(-2.99%) |
May 31, 2002 | 3.117 | 3.166 | 3.100 | 3.125 | 6,013,780 | -0.08(-2.52%) |
May 28, 2002 | 3.225 | 3.229 | 3.179 | 3.206 | 2,836,647 | -0.03(-0.85%) |
May 27, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,910,799 | +0.00(+0.00%) |
May 24, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,909,044 | -0.03(-1.05%) |
May 23, 2002 | 3.259 | 3.276 | 3.228 | 3.267 | 2,959,064 | +0.01(+0.24%) |
May 22, 2002 | 3.261 | 3.276 | 3.219 | 3.259 | 3,399,589 | +0.03(+0.81%) |
May 21, 2002 | 3.208 | 3.288 | 3.208 | 3.233 | 3,482,078 | +0.02(+0.60%) |
May 20, 2002 | 3.227 | 3.237 | 3.204 | 3.214 | 2,669,037 | -0.03(-0.77%) |
May 17, 2002 | 3.257 | 3.259 | 3.215 | 3.239 | 3,391,691 | -0.02(-0.56%) |
May 16, 2002 | 3.245 | 3.288 | 3.215 | 3.257 | 6,566,630 | +0.04(+1.35%) |
May 15, 2002 | 3.297 | 3.297 | 3.204 | 3.214 | 6,474,928 | -0.08(-2.52%) |
May 14, 2002 | 3.293 | 3.310 | 3.257 | 3.297 | 3,861,175 | +0.01(+0.31%) |
May 13, 2002 | 3.208 | 3.293 | 3.202 | 3.286 | 3,319,294 | +0.06(+1.76%) |
May 10, 2002 | 3.271 | 3.272 | 3.226 | 3.229 | 3,428,987 | -0.01(-0.46%) |
May 09, 2002 | 3.265 | 3.285 | 3.236 | 3.244 | 2,516,784 | -0.02(-0.66%) |
May 08, 2002 | 3.284 | 3.284 | 3.214 | 3.266 | 9,721,386 | +0.06(+1.88%) |
May 07, 2002 | 3.224 | 3.224 | 3.188 | 3.206 | 5,292,443 | -0.01(-0.28%) |
May 06, 2002 | 3.305 | 3.306 | 3.209 | 3.215 | 5,307,361 | -0.11(-3.39%) |
May 03, 2002 | 3.345 | 3.356 | 3.285 | 3.327 | 4,111,274 | +0.02(+0.52%) |
May 02, 2002 | 3.327 | 3.346 | 3.296 | 3.310 | 4,536,003 | -0.03(-1.02%) |