Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.007 | 4.100 | 4.000 | 4.033 | 449,002 | +0.03(+0.83%) |
Jul 30, 2002 | 4.000 | 4.033 | 3.667 | 4.000 | 1,183,506 | +0.17(+4.35%) |
Jul 29, 2002 | 4.500 | 5.327 | 3.260 | 3.833 | 1,666,947 | -0.83(-17.86%) |
Jul 26, 2002 | 4.853 | 4.900 | 4.447 | 4.667 | 122,250 | -0.14(-2.91%) |
Jul 25, 2002 | 5.120 | 5.120 | 4.800 | 4.807 | 81,150 | -0.18(-3.60%) |
Jul 24, 2002 | 5.160 | 5.200 | 4.867 | 4.986 | 228,150 | -0.16(-3.12%) |
Jul 23, 2002 | 5.300 | 5.333 | 5.053 | 5.147 | 41,338 | -0.15(-2.89%) |
Jul 22, 2002 | 5.113 | 5.333 | 4.833 | 5.300 | 83,850 | +0.07(+1.40%) |
Jul 19, 2002 | 5.233 | 5.467 | 5.133 | 5.227 | 96,750 | +0.05(+0.90%) |
Jul 17, 2002 | 4.967 | 5.433 | 4.847 | 5.180 | 366,900 | -0.30(-5.47%) |
Jul 12, 2002 | 5.567 | 5.767 | 5.480 | 5.480 | 28,050 | -0.04(-0.72%) |
Jul 11, 2002 | 5.467 | 5.533 | 5.400 | 5.520 | 40,650 | +0.32(+6.15%) |
Jul 10, 2002 | 5.333 | 5.333 | 4.800 | 5.200 | 159,450 | -0.13(-2.50%) |
Jul 09, 2002 | 5.667 | 5.667 | 5.333 | 5.333 | 56,850 | -0.30(-5.33%) |
Jul 08, 2002 | 5.367 | 5.633 | 5.367 | 5.633 | 113,250 | +0.37(+6.96%) |
Jul 05, 2002 | 5.160 | 5.567 | 4.933 | 5.267 | 73,350 | +0.31(+6.31%) |
Jul 04, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.00(+0.00%) |
Jul 03, 2002 | 5.000 | 5.113 | 4.680 | 4.954 | 117,750 | +0.02(+0.42%) |
Jul 02, 2002 | 5.233 | 5.293 | 4.933 | 4.933 | 214,500 | -0.22(-4.19%) |
Jul 01, 2002 | 5.313 | 5.320 | 4.933 | 5.149 | 171,600 | +0.12(+2.44%) |
Jun 28, 2002 | 6.000 | 6.427 | 5.007 | 5.027 | 714,900 | -0.60(-10.66%) |
Jun 27, 2002 | 5.813 | 6.040 | 5.607 | 5.627 | 461,850 | +0.03(+0.48%) |
Jun 26, 2002 | 5.407 | 5.867 | 5.367 | 5.600 | 358,200 | +0.09(+1.69%) |
Jun 25, 2002 | 5.780 | 5.967 | 5.493 | 5.507 | 357,150 | -0.50(-8.32%) |
Jun 21, 2002 | 6.667 | 6.733 | 5.833 | 6.007 | 574,500 | -0.66(-9.90%) |
Jun 20, 2002 | 8.327 | 8.333 | 6.367 | 6.667 | 1,522,950 | -3.53(-34.64%) |
Jun 18, 2002 | 10.17 | 10.26 | 10.10 | 10.20 | 70,500 | +0.20(+2.00%) |
Jun 17, 2002 | 9.833 | 10.10 | 9.833 | 10.00 | 78,750 | +0.17(+1.69%) |
Jun 14, 2002 | 9.860 | 9.860 | 9.333 | 9.833 | 25,950 | -0.01(-0.07%) |
Jun 12, 2002 | 9.847 | 9.933 | 9.100 | 9.840 | 192,750 | -0.01(-0.07%) |
Jun 11, 2002 | 10.00 | 10.40 | 9.847 | 9.847 | 66,000 | -0.09(-0.87%) |
Jun 10, 2002 | 9.267 | 10.13 | 9.073 | 9.933 | 177,750 | +0.73(+7.97%) |
Jun 07, 2002 | 9.200 | 9.400 | 8.973 | 9.200 | 484,650 | -0.13(-1.36%) |
Jun 06, 2002 | 9.800 | 9.800 | 9.000 | 9.327 | 203,550 | -0.34(-3.52%) |
Jun 05, 2002 | 9.933 | 9.933 | 9.500 | 9.667 | 188,700 | -1.13(-10.49%) |
May 31, 2002 | 10.75 | 10.80 | 10.43 | 10.80 | 71,700 | -0.47(-4.14%) |
May 28, 2002 | 11.59 | 11.99 | 11.22 | 11.27 | 76,200 | -0.13(-1.17%) |
May 27, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.00(+0.00%) |
May 24, 2002 | 11.10 | 11.91 | 11.10 | 11.40 | 87,750 | +0.10(+0.88%) |
May 23, 2002 | 11.31 | 11.63 | 11.19 | 11.30 | 44,400 | -0.10(-0.88%) |
May 22, 2002 | 11.27 | 11.50 | 11.17 | 11.40 | 26,700 | +0.00(+0.00%) |
May 21, 2002 | 12.07 | 12.09 | 11.07 | 11.40 | 78,600 | -0.57(-4.73%) |
May 20, 2002 | 11.97 | 12.00 | 11.51 | 11.97 | 46,800 | +0.51(+4.48%) |
May 17, 2002 | 11.57 | 12.03 | 11.40 | 11.45 | 25,050 | -0.05(-0.41%) |
May 16, 2002 | 12.69 | 12.73 | 11.33 | 11.50 | 72,150 | -1.19(-9.40%) |
May 15, 2002 | 12.43 | 13.00 | 12.21 | 12.69 | 81,300 | +0.16(+1.28%) |
May 14, 2002 | 12.13 | 12.83 | 12.00 | 12.53 | 55,650 | +0.34(+2.79%) |
May 13, 2002 | 11.50 | 12.19 | 11.14 | 12.19 | 154,650 | +0.73(+6.34%) |
May 10, 2002 | 12.00 | 12.00 | 11.42 | 11.47 | 117,900 | -0.53(-4.44%) |
May 09, 2002 | 12.28 | 12.28 | 11.99 | 12.00 | 46,500 | -0.03(-0.28%) |
May 08, 2002 | 12.03 | 12.27 | 12.00 | 12.03 | 61,200 | +0.03(+0.28%) |
May 07, 2002 | 12.04 | 12.20 | 12.00 | 12.00 | 117,450 | -0.23(-1.85%) |
May 06, 2002 | 12.10 | 12.52 | 12.00 | 12.23 | 71,850 | +0.07(+0.55%) |
May 03, 2002 | 11.87 | 12.38 | 11.73 | 12.16 | 99,900 | +0.06(+0.50%) |
May 02, 2002 | 11.43 | 12.17 | 11.33 | 12.10 | 170,850 | +0.74(+6.51%) |