Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.545 | 2.597 | 2.525 | 2.528 | 642,351 | -0.04(-1.48%) |
Jul 30, 2002 | 2.601 | 2.601 | 2.520 | 2.566 | 1,352,708 | -0.06(-2.20%) |
Jul 29, 2002 | 2.501 | 2.636 | 2.501 | 2.624 | 896,631 | +0.15(+5.86%) |
Jul 26, 2002 | 2.543 | 2.557 | 2.478 | 2.478 | 1,086,602 | -0.06(-2.31%) |
Jul 25, 2002 | 2.462 | 2.579 | 2.453 | 2.537 | 2,128,114 | +0.07(+3.04%) |
Jul 24, 2002 | 2.463 | 2.499 | 2.395 | 2.462 | 1,894,531 | -0.00(-0.07%) |
Jul 23, 2002 | 2.423 | 2.499 | 2.423 | 2.464 | 1,575,203 | +0.04(+1.71%) |
Jul 22, 2002 | 2.398 | 2.508 | 2.397 | 2.422 | 1,718,605 | +0.02(+0.94%) |
Jul 19, 2002 | 2.578 | 2.580 | 2.384 | 2.400 | 2,518,403 | -0.20(-7.70%) |
Jul 17, 2002 | 2.659 | 2.696 | 2.590 | 2.600 | 1,579,638 | -0.11(-3.90%) |
Jul 12, 2002 | 2.834 | 2.864 | 2.697 | 2.706 | 1,209,306 | -0.13(-4.49%) |
Jul 11, 2002 | 2.800 | 2.868 | 2.798 | 2.833 | 1,658,731 | +0.03(+1.19%) |
Jul 10, 2002 | 2.811 | 2.828 | 2.796 | 2.799 | 1,428,844 | -0.01(-0.23%) |
Jul 09, 2002 | 2.888 | 2.888 | 2.806 | 2.806 | 1,306,879 | -0.08(-2.81%) |
Jul 08, 2002 | 2.882 | 2.887 | 2.882 | 2.887 | 1,156,824 | -0.02(-0.56%) |
Jul 05, 2002 | 2.837 | 2.937 | 2.837 | 2.903 | 725,879 | +0.09(+3.14%) |
Jul 04, 2002 | 2.824 | 2.859 | 2.797 | 2.815 | 1,639,512 | +0.00(+0.00%) |
Jul 03, 2002 | 2.824 | 2.859 | 2.797 | 2.815 | 1,628,424 | +0.00(+0.10%) |
Jul 02, 2002 | 2.830 | 2.888 | 2.805 | 2.812 | 1,840,570 | -0.06(-1.92%) |
Jul 01, 2002 | 2.857 | 2.938 | 2.848 | 2.867 | 1,421,453 | +0.04(+1.47%) |
Jun 28, 2002 | 2.868 | 2.960 | 2.814 | 2.826 | 5,486,971 | -0.04(-1.48%) |
Jun 27, 2002 | 2.918 | 2.977 | 2.842 | 2.868 | 11,087,777 | -0.05(-1.70%) |
Jun 26, 2002 | 2.882 | 2.927 | 2.821 | 2.918 | 1,224,829 | +0.03(+0.87%) |
Jun 25, 2002 | 2.951 | 2.995 | 2.873 | 2.892 | 1,420,713 | -0.17(-5.70%) |
Jun 21, 2002 | 3.103 | 3.121 | 2.994 | 3.067 | 1,390,407 | -0.05(-1.62%) |
Jun 20, 2002 | 3.076 | 3.175 | 3.075 | 3.118 | 1,461,369 | +0.04(+1.38%) |
Jun 19, 2002 | 3.053 | 3.094 | 3.053 | 3.075 | 1,278,790 | +0.02(+0.53%) |
Jun 18, 2002 | 3.071 | 3.085 | 3.049 | 3.059 | 517,429 | -0.02(-0.56%) |
Jun 17, 2002 | 2.976 | 3.077 | 2.976 | 3.076 | 739,185 | +0.11(+3.68%) |
Jun 14, 2002 | 2.981 | 2.987 | 2.916 | 2.967 | 663,788 | -0.03(-1.14%) |
Jun 12, 2002 | 2.999 | 3.021 | 2.964 | 3.002 | 782,797 | +0.02(+0.54%) |
Jun 11, 2002 | 2.999 | 3.020 | 2.985 | 2.985 | 812,364 | -0.01(-0.39%) |
Jun 10, 2002 | 3.026 | 3.026 | 2.967 | 2.997 | 1,121,343 | -0.03(-0.95%) |
Jun 07, 2002 | 2.967 | 3.038 | 2.967 | 3.026 | 1,071,079 | +0.06(+2.13%) |
Jun 06, 2002 | 3.057 | 3.057 | 2.961 | 2.963 | 1,335,707 | -0.09(-3.01%) |
Jun 05, 2002 | 3.071 | 3.075 | 3.035 | 3.055 | 2,261,167 | -0.08(-2.59%) |
May 31, 2002 | 3.121 | 3.156 | 3.094 | 3.136 | 906,240 | +0.07(+2.42%) |
May 28, 2002 | 3.121 | 3.121 | 3.048 | 3.062 | 616,480 | -0.04(-1.19%) |
May 27, 2002 | 3.125 | 3.150 | 3.094 | 3.099 | 604,653 | +0.00(+0.00%) |
May 24, 2002 | 3.125 | 3.150 | 3.094 | 3.099 | 594,304 | -0.04(-1.26%) |
May 23, 2002 | 3.110 | 3.147 | 3.053 | 3.139 | 720,705 | +0.04(+1.37%) |
May 22, 2002 | 3.103 | 3.142 | 3.094 | 3.096 | 1,364,535 | -0.04(-1.41%) |
May 21, 2002 | 3.103 | 3.148 | 3.102 | 3.140 | 1,383,754 | +0.03(+1.07%) |
May 20, 2002 | 3.112 | 3.130 | 3.091 | 3.107 | 655,657 | -0.01(-0.40%) |
May 17, 2002 | 3.080 | 3.121 | 3.044 | 3.120 | 1,045,946 | +0.03(+1.11%) |
May 16, 2002 | 3.091 | 3.103 | 3.081 | 3.085 | 881,847 | -0.01(-0.18%) |
May 15, 2002 | 3.134 | 3.134 | 3.070 | 3.091 | 1,014,161 | -0.04(-1.38%) |
May 14, 2002 | 3.103 | 3.152 | 3.099 | 3.134 | 1,133,910 | +0.05(+1.52%) |
May 13, 2002 | 2.974 | 3.089 | 2.922 | 3.087 | 1,373,405 | +0.11(+3.82%) |
May 10, 2002 | 3.130 | 3.150 | 2.951 | 2.974 | 2,736,463 | -0.14(-4.60%) |
May 09, 2002 | 3.080 | 3.157 | 3.039 | 3.117 | 1,207,828 | +0.02(+0.61%) |
May 08, 2002 | 3.161 | 3.292 | 3.066 | 3.098 | 3,976,816 | -0.02(-0.52%) |
May 07, 2002 | 2.886 | 3.179 | 2.886 | 3.114 | 5,354,657 | +0.27(+9.31%) |
May 06, 2002 | 2.841 | 2.976 | 2.809 | 2.849 | 4,123,174 | +0.18(+6.94%) |
May 03, 2002 | 2.670 | 2.701 | 2.625 | 2.664 | 519,647 | +0.00(+0.07%) |
May 02, 2002 | 2.652 | 2.673 | 2.615 | 2.662 | 918,067 | +0.01(+0.37%) |