Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.683 | 2.774 | 2.655 | 2.774 | 6,743,492 | +0.11(+3.95%) |
Jul 30, 2002 | 2.609 | 2.702 | 2.603 | 2.668 | 5,891,871 | -0.00(-0.09%) |
Jul 29, 2002 | 2.563 | 2.674 | 2.557 | 2.671 | 6,453,792 | +0.14(+5.33%) |
Jul 26, 2002 | 2.485 | 2.549 | 2.476 | 2.536 | 7,500,731 | +0.05(+2.03%) |
Jul 25, 2002 | 2.549 | 2.555 | 2.450 | 2.485 | 7,457,909 | -0.06(-2.51%) |
Jul 24, 2002 | 2.414 | 2.575 | 2.404 | 2.549 | 13,400,030 | +0.11(+4.60%) |
Jul 23, 2002 | 2.497 | 2.538 | 2.437 | 2.437 | 8,195,486 | -0.03(-1.25%) |
Jul 22, 2002 | 2.610 | 2.648 | 2.454 | 2.468 | 9,259,029 | -0.14(-5.39%) |
Jul 19, 2002 | 2.712 | 2.734 | 2.609 | 2.609 | 6,819,084 | -0.15(-5.32%) |
Jul 17, 2002 | 2.763 | 2.818 | 2.712 | 2.755 | 7,994,487 | -0.06(-2.07%) |
Jul 12, 2002 | 2.852 | 2.872 | 2.787 | 2.814 | 6,708,098 | -0.03(-1.01%) |
Jul 11, 2002 | 2.918 | 2.919 | 2.822 | 2.842 | 6,895,114 | -0.09(-2.93%) |
Jul 10, 2002 | 2.987 | 2.997 | 2.917 | 2.928 | 5,392,871 | -0.04(-1.31%) |
Jul 09, 2002 | 3.037 | 3.037 | 2.967 | 2.967 | 6,096,801 | -0.07(-2.30%) |
Jul 08, 2002 | 3.039 | 3.039 | 3.037 | 3.037 | 4,483,135 | -0.00(-0.08%) |
Jul 05, 2002 | 2.998 | 3.046 | 2.982 | 3.039 | 3,816,345 | +0.06(+2.08%) |
Jul 04, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,811,975 | +0.00(+0.00%) |
Jul 03, 2002 | 2.988 | 3.021 | 2.961 | 2.977 | 3,811,102 | -0.01(-0.34%) |
Jul 02, 2002 | 3.048 | 3.070 | 2.974 | 2.988 | 4,444,683 | -0.06(-2.03%) |
Jul 01, 2002 | 3.090 | 3.112 | 3.021 | 3.050 | 4,804,732 | -0.05(-1.73%) |
Jun 28, 2002 | 3.022 | 3.130 | 3.022 | 3.103 | 13,392,602 | +0.06(+1.95%) |
Jun 27, 2002 | 3.038 | 3.054 | 3.012 | 3.044 | 5,367,090 | +0.03(+0.83%) |
Jun 26, 2002 | 2.987 | 3.027 | 2.975 | 3.019 | 4,509,789 | +0.01(+0.27%) |
Jun 25, 2002 | 3.072 | 3.095 | 3.009 | 3.011 | 5,094,432 | -0.00(-0.08%) |
Jun 21, 2002 | 3.009 | 3.058 | 2.981 | 3.013 | 5,119,775 | -0.03(-0.83%) |
Jun 20, 2002 | 3.061 | 3.084 | 3.022 | 3.038 | 6,015,965 | -0.03(-0.97%) |
Jun 19, 2002 | 3.084 | 3.101 | 3.046 | 3.068 | 6,204,292 | -0.01(-0.22%) |
Jun 18, 2002 | 3.090 | 3.101 | 3.063 | 3.075 | 4,224,896 | -0.02(-0.78%) |
Jun 17, 2002 | 3.061 | 3.103 | 3.034 | 3.099 | 3,565,097 | +0.08(+2.54%) |
Jun 14, 2002 | 3.015 | 3.024 | 2.931 | 3.022 | 4,920,525 | +0.06(+1.97%) |
Jun 12, 2002 | 2.968 | 2.993 | 2.947 | 2.964 | 4,507,604 | +0.02(+0.74%) |
Jun 11, 2002 | 2.997 | 3.001 | 2.935 | 2.942 | 5,473,707 | -0.03(-0.89%) |
Jun 10, 2002 | 3.020 | 3.020 | 2.960 | 2.968 | 5,360,536 | -0.05(-1.74%) |
Jun 07, 2002 | 3.000 | 3.044 | 2.975 | 3.021 | 5,513,033 | +0.02(+0.69%) |
Jun 06, 2002 | 3.078 | 3.078 | 2.987 | 3.000 | 7,193,990 | -0.04(-1.43%) |
Jun 05, 2002 | 3.060 | 3.060 | 3.014 | 3.044 | 6,677,949 | -0.09(-2.99%) |
May 31, 2002 | 3.130 | 3.179 | 3.112 | 3.138 | 5,988,874 | -0.08(-2.52%) |
May 28, 2002 | 3.238 | 3.243 | 3.193 | 3.219 | 2,824,899 | -0.03(-0.85%) |
May 27, 2002 | 3.280 | 3.280 | 3.236 | 3.246 | 2,898,744 | +0.00(+0.00%) |
May 24, 2002 | 3.280 | 3.280 | 3.236 | 3.246 | 2,896,996 | -0.03(-1.05%) |
May 23, 2002 | 3.273 | 3.290 | 3.242 | 3.281 | 2,946,809 | +0.01(+0.24%) |
May 22, 2002 | 3.275 | 3.290 | 3.233 | 3.273 | 3,385,510 | +0.03(+0.81%) |
May 21, 2002 | 3.221 | 3.301 | 3.221 | 3.246 | 3,467,657 | +0.02(+0.60%) |
May 20, 2002 | 3.241 | 3.251 | 3.218 | 3.227 | 2,657,983 | -0.03(-0.77%) |
May 17, 2002 | 3.270 | 3.273 | 3.228 | 3.252 | 3,377,644 | -0.02(-0.56%) |
May 16, 2002 | 3.259 | 3.301 | 3.228 | 3.270 | 6,539,435 | +0.04(+1.35%) |
May 15, 2002 | 3.310 | 3.310 | 3.218 | 3.227 | 6,448,112 | -0.08(-2.52%) |
May 14, 2002 | 3.307 | 3.324 | 3.270 | 3.310 | 3,845,184 | +0.01(+0.31%) |
May 13, 2002 | 3.221 | 3.307 | 3.215 | 3.300 | 3,305,547 | +0.06(+1.76%) |
May 10, 2002 | 3.284 | 3.285 | 3.239 | 3.243 | 3,414,785 | -0.01(-0.46%) |
May 09, 2002 | 3.278 | 3.299 | 3.250 | 3.258 | 2,506,361 | -0.02(-0.66%) |
May 08, 2002 | 3.298 | 3.298 | 3.227 | 3.280 | 9,681,125 | +0.06(+1.88%) |
May 07, 2002 | 3.237 | 3.237 | 3.202 | 3.219 | 5,270,524 | -0.01(-0.28%) |
May 06, 2002 | 3.318 | 3.320 | 3.222 | 3.228 | 5,285,380 | -0.11(-3.39%) |
May 03, 2002 | 3.358 | 3.370 | 3.299 | 3.341 | 4,094,247 | +0.02(+0.52%) |
May 02, 2002 | 3.341 | 3.360 | 3.309 | 3.324 | 4,517,217 | -0.03(-1.02%) |