Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.769 | 1.804 | 1.695 | 1.695 | 20,366 | +0.00(+0.00%) |
Jul 30, 2002 | 1.666 | 1.775 | 1.609 | 1.695 | 57,443 | +0.03(+1.72%) |
Jul 29, 2002 | 1.557 | 1.666 | 1.557 | 1.666 | 49,784 | +0.07(+4.32%) |
Jul 26, 2002 | 1.551 | 1.603 | 1.551 | 1.597 | 84,424 | -0.02(-1.07%) |
Jul 25, 2002 | 1.528 | 1.614 | 1.436 | 1.614 | 6,405,784 | +0.06(+4.07%) |
Jul 24, 2002 | 1.551 | 1.551 | 1.494 | 1.551 | 116,365 | -0.01(-0.95%) |
Jul 23, 2002 | 1.551 | 1.632 | 1.545 | 1.566 | 83,379 | +0.04(+2.86%) |
Jul 22, 2002 | 1.660 | 1.683 | 1.522 | 1.522 | 85,468 | -0.06(-4.03%) |
Jul 19, 2002 | 1.528 | 1.666 | 1.522 | 1.586 | 80,768 | -0.05(-3.11%) |
Jul 17, 2002 | 1.666 | 1.677 | 1.637 | 1.637 | 21,584 | -0.09(-5.00%) |
Jul 12, 2002 | 1.723 | 1.752 | 1.723 | 1.723 | 43,343 | -0.02(-1.30%) |
Jul 11, 2002 | 1.752 | 1.752 | 1.683 | 1.746 | 93,823 | -0.02(-1.31%) |
Jul 10, 2002 | 1.752 | 1.775 | 1.712 | 1.769 | 69,279 | +0.02(+0.98%) |
Jul 09, 2002 | 1.758 | 1.803 | 1.741 | 1.752 | 32,551 | -0.07(-4.09%) |
Jul 08, 2002 | 1.758 | 1.827 | 1.758 | 1.827 | 17,407 | +0.07(+3.92%) |
Jul 05, 2002 | 1.752 | 1.810 | 1.752 | 1.758 | 28,721 | +0.01(+0.33%) |
Jul 04, 2002 | 1.752 | 1.781 | 1.752 | 1.752 | 23,499 | +0.00(+0.00%) |
Jul 03, 2002 | 1.752 | 1.781 | 1.752 | 1.752 | 23,499 | -0.00(-0.16%) |
Jul 02, 2002 | 1.752 | 1.867 | 1.752 | 1.755 | 39,688 | -0.03(-1.77%) |
Jul 01, 2002 | 1.764 | 1.867 | 1.729 | 1.787 | 83,205 | -0.10(-5.18%) |
Jun 28, 2002 | 1.798 | 1.884 | 1.752 | 1.884 | 87,905 | +0.09(+5.13%) |
Jun 27, 2002 | 1.781 | 1.821 | 1.781 | 1.792 | 29,243 | -0.00(-0.07%) |
Jun 26, 2002 | 1.758 | 1.867 | 1.752 | 1.794 | 90,342 | -0.03(-1.82%) |
Jun 25, 2002 | 1.723 | 1.827 | 1.723 | 1.827 | 34,117 | -0.01(-0.63%) |
Jun 21, 2002 | 1.896 | 1.896 | 1.838 | 1.838 | 316,111 | -0.06(-3.03%) |
Jun 20, 2002 | 1.902 | 1.925 | 1.890 | 1.896 | 71,194 | -0.02(-0.90%) |
Jun 19, 2002 | 2.005 | 2.039 | 1.913 | 1.913 | 28,547 | -0.03(-1.77%) |
Jun 18, 2002 | 1.942 | 2.068 | 1.942 | 1.947 | 57,443 | -0.03(-1.74%) |
Jun 17, 2002 | 1.913 | 1.999 | 1.913 | 1.982 | 73,805 | +0.00(+0.00%) |
Jun 14, 2002 | 1.896 | 1.999 | 1.861 | 1.982 | 89,298 | -0.02(-0.83%) |
Jun 12, 2002 | 1.982 | 2.016 | 1.925 | 1.999 | 132,293 | +0.02(+0.84%) |
Jun 11, 2002 | 2.011 | 2.143 | 1.982 | 1.982 | 488,789 | +0.00(+0.00%) |
Jun 10, 2002 | 1.959 | 1.982 | 1.925 | 1.982 | 440,745 | +0.05(+2.37%) |
Jun 07, 2002 | 2.011 | 2.039 | 1.930 | 1.936 | 293,308 | -0.11(-5.60%) |
Jun 06, 2002 | 2.097 | 2.097 | 2.045 | 2.051 | 38,643 | -0.06(-2.72%) |
Jun 05, 2002 | 2.177 | 2.183 | 2.011 | 2.108 | 29,243 | +0.10(+4.86%) |
May 31, 2002 | 1.913 | 2.016 | 1.902 | 2.011 | 83,379 | +0.02(+0.86%) |
May 28, 2002 | 1.953 | 2.005 | 1.867 | 1.993 | 63,187 | +0.01(+0.61%) |
May 27, 2002 | 1.896 | 1.981 | 1.896 | 1.981 | 24,369 | +0.00(+0.00%) |
May 24, 2002 | 1.896 | 1.981 | 1.896 | 1.981 | 24,369 | -0.01(-0.61%) |
May 23, 2002 | 1.833 | 1.896 | 1.787 | 1.993 | 131,597 | +0.16(+8.44%) |
May 22, 2002 | 1.867 | 1.890 | 1.838 | 1.838 | 35,510 | -0.03(-1.63%) |
May 21, 2002 | 1.827 | 1.884 | 1.810 | 1.869 | 42,821 | +0.06(+3.27%) |
May 20, 2002 | 1.838 | 1.873 | 1.792 | 1.810 | 14,621 | -0.03(-1.56%) |
May 17, 2002 | 1.873 | 1.873 | 1.769 | 1.838 | 54,309 | +0.03(+1.59%) |
May 16, 2002 | 1.838 | 1.879 | 1.810 | 1.810 | 16,884 | -0.06(-3.08%) |
May 15, 2002 | 1.792 | 1.890 | 1.792 | 1.867 | 78,331 | +0.08(+4.50%) |
May 14, 2002 | 1.787 | 1.810 | 1.781 | 1.787 | 47,347 | +0.00(+0.00%) |
May 13, 2002 | 1.787 | 1.838 | 1.781 | 1.787 | 60,054 | -0.01(-0.32%) |
May 10, 2002 | 1.758 | 1.833 | 1.758 | 1.792 | 38,295 | +0.01(+0.65%) |
May 09, 2002 | 1.810 | 1.844 | 1.781 | 1.781 | 29,243 | -0.09(-4.62%) |
May 08, 2002 | 1.804 | 1.867 | 1.781 | 1.867 | 56,920 | +0.02(+1.25%) |
May 07, 2002 | 1.856 | 1.866 | 1.723 | 1.844 | 173,199 | -0.03(-1.83%) |
May 06, 2002 | 1.867 | 1.925 | 1.856 | 1.879 | 81,987 | +0.01(+0.62%) |
May 03, 2002 | 1.879 | 1.953 | 1.867 | 1.867 | 88,253 | -0.03(-1.52%) |
May 02, 2002 | 1.902 | 1.924 | 1.896 | 1.896 | 9,573 | -0.01(-0.30%) |