Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.437 | 2.438 | 2.288 | 2.288 | 846,535 | -0.15(-6.11%) |
Jul 30, 2002 | 2.547 | 2.548 | 2.415 | 2.437 | 1,114,506 | -0.11(-4.33%) |
Jul 29, 2002 | 2.371 | 2.563 | 2.371 | 2.547 | 720,484 | +0.19(+7.94%) |
Jul 26, 2002 | 2.316 | 2.371 | 2.261 | 2.360 | 557,706 | +0.03(+1.42%) |
Jul 25, 2002 | 2.316 | 2.360 | 2.250 | 2.327 | 995,710 | +0.05(+2.18%) |
Jul 24, 2002 | 2.062 | 2.277 | 2.029 | 2.277 | 589,446 | +0.19(+9.03%) |
Jul 23, 2002 | 2.221 | 2.277 | 2.040 | 2.089 | 623,452 | -0.14(-6.19%) |
Jul 22, 2002 | 2.338 | 2.343 | 2.204 | 2.226 | 647,937 | -0.12(-5.21%) |
Jul 19, 2002 | 2.403 | 2.415 | 2.254 | 2.349 | 74,179,544 | -0.11(-4.48%) |
Jul 17, 2002 | 2.565 | 2.596 | 2.454 | 2.459 | 1,175,265 | -0.08(-3.25%) |
Jul 12, 2002 | 2.624 | 2.669 | 2.514 | 2.542 | 443,444 | -0.09(-3.39%) |
Jul 11, 2002 | 2.691 | 2.691 | 2.602 | 2.631 | 491,507 | -0.09(-3.21%) |
Jul 10, 2002 | 2.768 | 2.784 | 2.674 | 2.718 | 527,781 | -0.03(-1.00%) |
Jul 09, 2002 | 2.790 | 2.790 | 2.746 | 2.746 | 832,026 | -0.04(-1.58%) |
Jul 08, 2002 | 2.845 | 2.845 | 2.790 | 2.790 | 541,383 | -0.06(-1.94%) |
Jul 05, 2002 | 2.812 | 2.860 | 2.801 | 2.845 | 245,753 | +0.02(+0.78%) |
Jul 04, 2002 | 2.784 | 2.823 | 2.691 | 2.823 | 607,583 | +0.00(+0.00%) |
Jul 03, 2002 | 2.784 | 2.823 | 2.691 | 2.823 | 607,583 | +0.02(+0.83%) |
Jul 02, 2002 | 2.966 | 2.972 | 2.757 | 2.800 | 666,981 | -0.16(-5.44%) |
Jul 01, 2002 | 2.977 | 3.012 | 2.922 | 2.961 | 678,770 | -0.02(-0.56%) |
Jun 28, 2002 | 2.944 | 3.017 | 2.922 | 2.977 | 1,049,667 | +0.02(+0.75%) |
Jun 27, 2002 | 2.999 | 3.051 | 2.911 | 2.955 | 755,398 | -0.07(-2.19%) |
Jun 26, 2002 | 2.890 | 3.021 | 2.867 | 3.021 | 631,614 | +0.13(+4.58%) |
Jun 25, 2002 | 3.021 | 3.042 | 2.889 | 2.889 | 669,248 | -0.07(-2.24%) |
Jun 21, 2002 | 3.143 | 3.176 | 2.955 | 2.955 | 2,000,036 | -0.10(-3.25%) |
Jun 20, 2002 | 3.055 | 3.077 | 3.009 | 3.055 | 487,426 | +0.03(+1.09%) |
Jun 19, 2002 | 3.002 | 3.088 | 2.977 | 3.021 | 795,299 | +0.02(+0.55%) |
Jun 18, 2002 | 3.088 | 3.121 | 3.005 | 3.005 | 496,495 | -0.07(-2.15%) |
Jun 17, 2002 | 3.021 | 3.077 | 3.016 | 3.071 | 400,823 | +0.08(+2.58%) |
Jun 14, 2002 | 2.933 | 3.033 | 2.900 | 2.994 | 627,987 | +0.02(+0.56%) |
Jun 12, 2002 | 2.851 | 3.021 | 2.845 | 2.977 | 779,429 | +0.15(+5.47%) |
Jun 11, 2002 | 2.955 | 2.966 | 2.823 | 2.823 | 827,491 | -0.14(-4.83%) |
Jun 10, 2002 | 3.176 | 3.194 | 2.944 | 2.966 | 1,051,481 | -0.21(-6.47%) |
Jun 07, 2002 | 3.060 | 3.176 | 2.958 | 3.171 | 971,226 | +0.11(+3.64%) |
Jun 06, 2002 | 3.121 | 3.159 | 2.977 | 3.060 | 1,261,415 | -0.05(-1.60%) |
Jun 05, 2002 | 3.259 | 3.259 | 3.110 | 3.110 | 1,055,108 | -0.31(-9.06%) |
May 31, 2002 | 3.418 | 3.474 | 3.374 | 3.420 | 1,479,963 | +0.03(+0.75%) |
May 28, 2002 | 3.446 | 3.478 | 3.369 | 3.394 | 741,795 | -0.06(-1.66%) |
May 27, 2002 | 3.507 | 3.522 | 3.446 | 3.452 | 1,195,215 | +0.00(+0.00%) |
May 24, 2002 | 3.507 | 3.522 | 3.446 | 3.452 | 1,189,774 | -0.01(-0.26%) |
May 23, 2002 | 3.363 | 3.512 | 3.358 | 3.460 | 1,946,532 | +0.13(+3.84%) |
May 22, 2002 | 3.265 | 3.347 | 3.231 | 3.332 | 1,828,190 | +0.07(+2.09%) |
May 21, 2002 | 3.225 | 3.297 | 3.219 | 3.264 | 1,243,278 | +0.07(+2.21%) |
May 20, 2002 | 3.132 | 3.222 | 3.106 | 3.194 | 1,515,330 | +0.04(+1.40%) |
May 17, 2002 | 3.276 | 3.281 | 3.133 | 3.149 | 766,280 | -0.13(-3.84%) |
May 16, 2002 | 3.341 | 3.363 | 3.263 | 3.275 | 915,001 | -0.04(-1.16%) |
May 15, 2002 | 3.336 | 3.385 | 3.292 | 3.314 | 2,829,342 | +0.01(+0.17%) |
May 14, 2002 | 3.182 | 3.336 | 3.182 | 3.308 | 2,093,441 | +0.14(+4.31%) |
May 13, 2002 | 3.082 | 3.182 | 3.060 | 3.171 | 523,700 | +0.09(+2.90%) |
May 10, 2002 | 3.088 | 3.093 | 3.052 | 3.082 | 676,956 | -0.00(-0.04%) |
May 09, 2002 | 3.082 | 3.126 | 3.058 | 3.083 | 861,044 | +0.03(+0.94%) |
May 08, 2002 | 3.033 | 3.104 | 3.021 | 3.055 | 1,341,670 | +0.07(+2.21%) |
May 07, 2002 | 3.055 | 3.066 | 2.944 | 2.988 | 691,919 | -0.07(-2.17%) |
May 06, 2002 | 3.246 | 3.246 | 3.046 | 3.055 | 1,065,990 | -0.19(-5.94%) |
May 03, 2002 | 3.104 | 3.248 | 3.104 | 3.248 | 1,250,986 | +0.16(+5.18%) |
May 02, 2002 | 3.088 | 3.098 | 2.986 | 3.088 | 2,638,452 | +0.04(+1.45%) |