Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.750 | 1.784 | 1.676 | 1.676 | 20,591 | +0.00(+0.00%) |
Jul 30, 2002 | 1.648 | 1.756 | 1.591 | 1.676 | 58,078 | +0.03(+1.72%) |
Jul 29, 2002 | 1.540 | 1.648 | 1.540 | 1.648 | 50,335 | +0.07(+4.32%) |
Jul 26, 2002 | 1.534 | 1.585 | 1.534 | 1.580 | 85,358 | -0.02(-1.07%) |
Jul 25, 2002 | 1.511 | 1.597 | 1.420 | 1.597 | 6,476,673 | +0.06(+4.07%) |
Jul 24, 2002 | 1.534 | 1.534 | 1.477 | 1.534 | 117,653 | -0.01(-0.95%) |
Jul 23, 2002 | 1.534 | 1.614 | 1.528 | 1.549 | 84,302 | +0.04(+2.86%) |
Jul 22, 2002 | 1.642 | 1.665 | 1.506 | 1.506 | 86,414 | -0.06(-4.03%) |
Jul 19, 2002 | 1.511 | 1.648 | 1.506 | 1.569 | 81,662 | -0.05(-3.11%) |
Jul 17, 2002 | 1.648 | 1.659 | 1.619 | 1.619 | 21,823 | -0.09(-5.00%) |
Jul 12, 2002 | 1.705 | 1.732 | 1.705 | 1.705 | 43,823 | -0.02(-1.30%) |
Jul 11, 2002 | 1.733 | 1.733 | 1.665 | 1.727 | 94,862 | -0.02(-1.31%) |
Jul 10, 2002 | 1.733 | 1.756 | 1.693 | 1.750 | 70,046 | +0.02(+0.98%) |
Jul 09, 2002 | 1.739 | 1.784 | 1.722 | 1.733 | 32,911 | -0.07(-4.09%) |
Jul 08, 2002 | 1.739 | 1.807 | 1.739 | 1.807 | 17,599 | +0.07(+3.92%) |
Jul 05, 2002 | 1.733 | 1.790 | 1.733 | 1.739 | 29,039 | +0.01(+0.33%) |
Jul 04, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | +0.00(+0.00%) |
Jul 03, 2002 | 1.733 | 1.761 | 1.733 | 1.733 | 23,759 | -0.00(-0.16%) |
Jul 02, 2002 | 1.733 | 1.847 | 1.733 | 1.736 | 40,127 | -0.03(-1.77%) |
Jul 01, 2002 | 1.744 | 1.847 | 1.710 | 1.767 | 84,126 | -0.10(-5.18%) |
Jun 28, 2002 | 1.778 | 1.864 | 1.733 | 1.864 | 88,878 | +0.09(+5.13%) |
Jun 27, 2002 | 1.761 | 1.801 | 1.761 | 1.773 | 29,567 | -0.00(-0.07%) |
Jun 26, 2002 | 1.739 | 1.847 | 1.733 | 1.774 | 91,342 | -0.03(-1.82%) |
Jun 25, 2002 | 1.705 | 1.807 | 1.705 | 1.807 | 34,495 | -0.01(-0.63%) |
Jun 21, 2002 | 1.875 | 1.875 | 1.818 | 1.818 | 319,609 | -0.06(-3.03%) |
Jun 20, 2002 | 1.881 | 1.903 | 1.869 | 1.875 | 71,982 | -0.02(-0.90%) |
Jun 19, 2002 | 1.983 | 2.017 | 1.892 | 1.892 | 28,863 | -0.03(-1.77%) |
Jun 18, 2002 | 1.920 | 2.045 | 1.920 | 1.926 | 58,078 | -0.03(-1.74%) |
Jun 17, 2002 | 1.892 | 1.977 | 1.892 | 1.960 | 74,622 | +0.00(+0.00%) |
Jun 14, 2002 | 1.875 | 1.977 | 1.841 | 1.960 | 90,286 | -0.02(-0.83%) |
Jun 12, 2002 | 1.960 | 1.994 | 1.903 | 1.977 | 133,757 | +0.02(+0.84%) |
Jun 11, 2002 | 1.989 | 2.119 | 1.960 | 1.960 | 494,198 | +0.00(+0.00%) |
Jun 10, 2002 | 1.938 | 1.960 | 1.903 | 1.960 | 445,623 | +0.05(+2.37%) |
Jun 07, 2002 | 1.989 | 2.017 | 1.909 | 1.915 | 296,554 | -0.11(-5.60%) |
Jun 06, 2002 | 2.074 | 2.074 | 2.023 | 2.028 | 39,071 | -0.06(-2.72%) |
Jun 05, 2002 | 2.153 | 2.159 | 1.989 | 2.085 | 29,567 | +0.10(+4.86%) |
May 31, 2002 | 1.892 | 1.994 | 1.881 | 1.989 | 84,302 | +0.02(+0.86%) |
May 28, 2002 | 1.932 | 1.983 | 1.847 | 1.972 | 63,886 | +0.01(+0.61%) |
May 27, 2002 | 1.875 | 1.960 | 1.875 | 1.960 | 24,639 | +0.00(+0.00%) |
May 24, 2002 | 1.875 | 1.960 | 1.875 | 1.960 | 24,639 | -0.01(-0.61%) |
May 23, 2002 | 1.813 | 1.875 | 1.767 | 1.972 | 133,053 | +0.15(+8.44%) |
May 22, 2002 | 1.847 | 1.869 | 1.818 | 1.818 | 35,903 | -0.03(-1.63%) |
May 21, 2002 | 1.807 | 1.864 | 1.790 | 1.848 | 43,295 | +0.06(+3.27%) |
May 20, 2002 | 1.818 | 1.852 | 1.773 | 1.790 | 14,783 | -0.03(-1.56%) |
May 17, 2002 | 1.852 | 1.852 | 1.750 | 1.818 | 54,910 | +0.03(+1.59%) |
May 16, 2002 | 1.818 | 1.858 | 1.790 | 1.790 | 17,071 | -0.06(-3.08%) |
May 15, 2002 | 1.773 | 1.869 | 1.773 | 1.847 | 79,198 | +0.08(+4.50%) |
May 14, 2002 | 1.767 | 1.790 | 1.761 | 1.767 | 47,871 | +0.00(+0.00%) |
May 13, 2002 | 1.767 | 1.818 | 1.761 | 1.767 | 60,718 | -0.01(-0.32%) |
May 10, 2002 | 1.739 | 1.813 | 1.739 | 1.773 | 38,719 | +0.01(+0.64%) |
May 09, 2002 | 1.790 | 1.824 | 1.761 | 1.761 | 29,567 | -0.09(-4.62%) |
May 08, 2002 | 1.784 | 1.847 | 1.761 | 1.847 | 57,550 | +0.02(+1.25%) |
May 07, 2002 | 1.835 | 1.846 | 1.705 | 1.824 | 175,116 | -0.03(-1.83%) |
May 06, 2002 | 1.847 | 1.903 | 1.835 | 1.858 | 82,894 | +0.01(+0.62%) |
May 03, 2002 | 1.858 | 1.932 | 1.847 | 1.847 | 89,230 | -0.03(-1.52%) |
May 02, 2002 | 1.881 | 1.903 | 1.875 | 1.875 | 9,679 | -0.01(-0.30%) |