Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.016 | 4.197 | 3.959 | 4.197 | 7,449,286 | +0.18(+4.50%) |
Jul 30, 2002 | 3.993 | 4.137 | 3.917 | 4.016 | 8,713,780 | -0.01(-0.37%) |
Jul 29, 2002 | 3.993 | 4.060 | 3.932 | 4.031 | 8,251,788 | +0.06(+1.57%) |
Jul 26, 2002 | 3.885 | 3.978 | 3.841 | 3.969 | 5,809,309 | +0.10(+2.53%) |
Jul 25, 2002 | 3.925 | 4.141 | 3.769 | 3.871 | 12,872,069 | -0.05(-1.32%) |
Jul 24, 2002 | 3.565 | 3.924 | 3.443 | 3.923 | 13,187,180 | +0.51(+14.83%) |
Jul 23, 2002 | 3.464 | 3.552 | 3.329 | 3.416 | 9,394,435 | +0.16(+4.97%) |
Jul 22, 2002 | 3.321 | 3.440 | 3.135 | 3.254 | 5,522,175 | -0.11(-3.23%) |
Jul 19, 2002 | 3.402 | 3.531 | 3.332 | 3.363 | 4,871,338 | -0.22(-6.18%) |
Jul 17, 2002 | 3.644 | 3.693 | 3.534 | 3.584 | 6,393,148 | -0.01(-0.38%) |
Jul 12, 2002 | 3.671 | 3.688 | 3.555 | 3.598 | 3,914,593 | -0.05(-1.38%) |
Jul 11, 2002 | 3.749 | 3.807 | 3.627 | 3.648 | 6,792,927 | -0.09(-2.50%) |
Jul 10, 2002 | 3.803 | 3.864 | 3.722 | 3.742 | 6,629,850 | +0.03(+0.73%) |
Jul 09, 2002 | 3.859 | 3.912 | 3.677 | 3.715 | 5,650,281 | -0.14(-3.70%) |
Jul 08, 2002 | 3.919 | 3.951 | 3.800 | 3.857 | 4,242,588 | -0.03(-0.73%) |
Jul 05, 2002 | 3.531 | 3.939 | 3.823 | 3.886 | 2,485,181 | +0.05(+1.27%) |
Jul 04, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | +0.00(+0.00%) |
Jul 03, 2002 | 3.924 | 4.005 | 3.757 | 3.837 | 5,934,470 | -0.09(-2.35%) |
Jul 02, 2002 | 3.950 | 4.005 | 3.857 | 3.929 | 6,007,726 | -0.04(-1.03%) |
Jul 01, 2002 | 4.020 | 4.072 | 3.894 | 3.970 | 9,232,462 | -0.00(-0.07%) |
Jun 28, 2002 | 4.187 | 4.187 | 3.973 | 3.973 | 11,035,884 | -0.21(-5.13%) |
Jun 27, 2002 | 4.190 | 4.224 | 4.118 | 4.187 | 5,355,416 | +0.04(+1.08%) |
Jun 26, 2002 | 4.164 | 4.208 | 4.060 | 4.143 | 9,113,191 | -0.02(-0.52%) |
Jun 25, 2002 | 4.344 | 4.352 | 4.159 | 4.164 | 4,013,249 | -0.24(-5.55%) |
Jun 21, 2002 | 4.374 | 4.500 | 4.374 | 4.409 | 8,252,157 | -0.06(-1.31%) |
Jun 20, 2002 | 4.469 | 4.505 | 4.420 | 4.467 | 6,284,921 | +0.06(+1.36%) |
Jun 19, 2002 | 4.414 | 4.455 | 4.367 | 4.408 | 5,583,283 | -0.01(-0.15%) |
Jun 18, 2002 | 4.401 | 4.427 | 4.348 | 4.414 | 4,093,499 | +2.24(+102.78%) |
Jun 17, 2002 | 2.136 | 2.190 | 2.132 | 2.177 | 6,317,683 | +0.05(+2.30%) |
Jun 14, 2002 | 2.166 | 2.170 | 2.109 | 2.128 | 7,550,887 | -0.06(-2.73%) |
Jun 12, 2002 | 2.197 | 2.205 | 2.177 | 2.188 | 5,761,821 | -0.01(-0.26%) |
Jun 11, 2002 | 2.231 | 2.239 | 2.183 | 2.194 | 7,570,029 | -0.03(-1.52%) |
Jun 10, 2002 | 2.211 | 2.246 | 2.207 | 2.228 | 7,249,028 | +0.01(+0.54%) |
Jun 07, 2002 | 2.213 | 2.241 | 2.212 | 2.216 | 4,452,049 | +0.00(+0.14%) |
Jun 06, 2002 | 2.204 | 2.233 | 2.198 | 2.213 | 6,326,518 | +0.01(+0.37%) |
Jun 05, 2002 | 2.130 | 2.205 | 2.129 | 2.204 | 8,246,635 | +0.03(+1.60%) |
May 31, 2002 | 2.131 | 2.173 | 2.122 | 2.170 | 7,131,230 | +0.01(+0.65%) |
May 28, 2002 | 2.173 | 2.186 | 2.156 | 2.156 | 3,716,544 | -0.01(-0.36%) |
May 27, 2002 | 2.192 | 2.197 | 2.156 | 2.164 | 5,362,043 | +0.00(+0.00%) |
May 24, 2002 | 2.192 | 2.197 | 2.156 | 2.164 | 5,362,043 | -0.03(-1.26%) |
May 23, 2002 | 2.189 | 2.211 | 2.178 | 2.191 | 7,587,699 | +0.00(+0.08%) |
May 22, 2002 | 2.207 | 2.216 | 2.173 | 2.189 | 4,552,178 | -0.02(-0.71%) |
May 21, 2002 | 2.217 | 2.219 | 2.205 | 2.205 | 5,364,251 | -0.01(-0.61%) |
May 20, 2002 | 2.204 | 2.222 | 2.191 | 2.219 | 3,485,364 | +0.01(+0.45%) |
May 17, 2002 | 2.195 | 2.223 | 2.192 | 2.209 | 5,186,817 | +0.01(+0.68%) |
May 16, 2002 | 2.209 | 2.218 | 2.188 | 2.194 | 5,629,298 | -0.01(-0.45%) |
May 15, 2002 | 2.170 | 2.234 | 2.170 | 2.204 | 10,026,866 | +0.03(+1.17%) |
May 14, 2002 | 2.172 | 2.187 | 2.148 | 2.178 | 5,651,385 | +0.01(+0.63%) |
May 13, 2002 | 2.146 | 2.172 | 2.139 | 2.165 | 5,582,915 | +0.02(+0.85%) |
May 10, 2002 | 2.143 | 2.169 | 2.141 | 2.146 | 5,934,838 | -0.02(-0.71%) |
May 09, 2002 | 2.149 | 2.177 | 2.149 | 2.162 | 4,952,693 | -0.00(-0.02%) |
May 08, 2002 | 2.173 | 2.176 | 2.137 | 2.162 | 10,088,710 | +0.01(+0.57%) |
May 07, 2002 | 2.143 | 2.156 | 2.129 | 2.150 | 6,760,164 | +0.01(+0.57%) |
May 06, 2002 | 2.134 | 2.146 | 2.121 | 2.138 | 6,200,621 | +0.00(+0.18%) |
May 03, 2002 | 2.132 | 2.164 | 2.122 | 2.134 | 5,454,809 | -0.01(-0.40%) |
May 02, 2002 | 2.094 | 2.146 | 2.089 | 2.142 | 7,278,478 | +0.05(+2.19%) |