Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.934 | 2.061 | 1.918 | 1.955 | 253,999 | +0.00(+0.00%) |
Jul 30, 2002 | 1.902 | 2.008 | 1.902 | 1.955 | 318,350 | +0.05(+2.78%) |
Jul 29, 2002 | 2.208 | 2.219 | 1.902 | 1.902 | 640,676 | -0.29(-13.25%) |
Jul 26, 2002 | 2.182 | 2.193 | 2.124 | 2.193 | 266,680 | +0.06(+2.98%) |
Jul 25, 2002 | 2.061 | 2.166 | 2.024 | 2.129 | 1,168,926 | +0.03(+1.26%) |
Jul 24, 2002 | 2.510 | 2.510 | 2.087 | 2.103 | 1,209,051 | -1.06(-33.56%) |
Jul 22, 2002 | 3.117 | 3.233 | 3.091 | 3.165 | 288,824 | -0.01(-0.17%) |
Jul 19, 2002 | 3.107 | 3.181 | 3.107 | 3.170 | 202,896 | -0.07(-2.12%) |
Jul 17, 2002 | 3.223 | 3.292 | 3.197 | 3.239 | 1,362,738 | +0.04(+1.32%) |
Jul 12, 2002 | 3.329 | 3.387 | 3.191 | 3.197 | 151,415 | -0.11(-3.20%) |
Jul 11, 2002 | 3.012 | 3.355 | 3.012 | 3.302 | 451,028 | +0.29(+9.65%) |
Jul 10, 2002 | 3.080 | 3.117 | 2.985 | 3.012 | 639,540 | -0.06(-1.89%) |
Jul 09, 2002 | 3.012 | 3.117 | 3.012 | 3.070 | 580,488 | +0.06(+1.93%) |
Jul 08, 2002 | 3.160 | 3.165 | 2.953 | 3.012 | 983,442 | -0.20(-6.25%) |
Jul 05, 2002 | 3.181 | 3.260 | 3.170 | 3.212 | 40,125 | -0.02(-0.65%) |
Jul 04, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | +0.00(+0.00%) |
Jul 03, 2002 | 3.228 | 3.329 | 3.117 | 3.233 | 150,469 | -0.02(-0.49%) |
Jul 02, 2002 | 3.339 | 3.371 | 3.244 | 3.249 | 294,313 | -0.09(-2.69%) |
Jul 01, 2002 | 3.355 | 3.366 | 3.228 | 3.339 | 302,262 | +0.01(+0.32%) |
Jun 28, 2002 | 3.302 | 3.381 | 3.281 | 3.329 | 704,460 | -0.08(-2.33%) |
Jun 27, 2002 | 3.381 | 3.461 | 3.197 | 3.408 | 465,412 | -0.03(-0.77%) |
Jun 26, 2002 | 3.276 | 3.529 | 3.033 | 3.434 | 1,393,967 | +0.05(+1.40%) |
Jun 25, 2002 | 3.355 | 3.403 | 3.249 | 3.387 | 870,070 | +0.17(+5.25%) |
Jun 21, 2002 | 3.350 | 3.387 | 3.154 | 3.218 | 325,543 | -0.13(-3.79%) |
Jun 20, 2002 | 3.445 | 3.582 | 3.344 | 3.344 | 421,313 | -0.12(-3.51%) |
Jun 19, 2002 | 3.730 | 3.825 | 3.466 | 3.466 | 618,531 | -0.29(-7.61%) |
Jun 18, 2002 | 3.794 | 3.799 | 3.730 | 3.751 | 1,608,788 | +0.00(+0.00%) |
Jun 17, 2002 | 3.720 | 3.857 | 3.698 | 3.751 | 970,004 | +0.03(+0.85%) |
Jun 14, 2002 | 3.831 | 3.841 | 3.646 | 3.720 | 1,072,210 | -0.35(-8.57%) |
Jun 12, 2002 | 4.348 | 4.348 | 4.068 | 4.068 | 498,345 | -0.28(-6.44%) |
Jun 11, 2002 | 4.729 | 4.755 | 4.301 | 4.348 | 1,118,202 | -0.68(-13.46%) |
Jun 10, 2002 | 5.141 | 5.151 | 4.966 | 5.025 | 323,650 | -0.11(-2.06%) |
Jun 07, 2002 | 5.114 | 5.210 | 4.940 | 5.130 | 950,509 | +0.01(+0.21%) |
Jun 06, 2002 | 5.178 | 5.225 | 5.046 | 5.120 | 262,705 | -0.10(-1.92%) |
Jun 05, 2002 | 5.262 | 5.278 | 5.104 | 5.220 | 386,298 | -0.46(-8.09%) |
May 31, 2002 | 5.785 | 5.796 | 5.643 | 5.680 | 236,207 | -0.16(-2.80%) |
May 28, 2002 | 5.891 | 5.896 | 5.812 | 5.844 | 163,150 | +0.01(+0.09%) |
May 27, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.00(+0.00%) |
May 24, 2002 | 5.865 | 5.928 | 5.775 | 5.838 | 139,112 | +0.01(+0.18%) |
May 23, 2002 | 6.092 | 6.092 | 5.759 | 5.828 | 1,964,992 | -0.32(-5.16%) |
May 22, 2002 | 6.076 | 6.377 | 6.023 | 6.145 | 374,942 | +0.02(+0.26%) |
May 21, 2002 | 6.393 | 6.467 | 6.092 | 6.129 | 381,945 | -0.36(-5.54%) |
May 20, 2002 | 6.499 | 6.583 | 6.451 | 6.488 | 261,380 | -0.01(-0.16%) |
May 17, 2002 | 6.578 | 6.583 | 6.451 | 6.499 | 212,549 | -0.05(-0.73%) |
May 16, 2002 | 6.552 | 6.641 | 6.493 | 6.546 | 432,290 | -0.03(-0.40%) |
May 15, 2002 | 6.340 | 6.594 | 6.293 | 6.573 | 214,442 | +0.18(+2.81%) |
May 14, 2002 | 6.182 | 6.393 | 6.002 | 6.393 | 562,697 | +0.16(+2.54%) |
May 13, 2002 | 5.970 | 6.235 | 5.928 | 6.235 | 18,926 | +0.24(+3.96%) |
May 10, 2002 | 5.997 | 6.055 | 5.891 | 5.997 | 327,057 | -0.14(-2.24%) |
May 09, 2002 | 6.108 | 6.266 | 6.108 | 6.134 | 198,164 | +0.03(+0.43%) |
May 08, 2002 | 5.801 | 6.118 | 5.801 | 6.108 | 305,669 | +0.25(+4.33%) |
May 07, 2002 | 5.859 | 5.918 | 5.812 | 5.854 | 189,269 | -0.01(-0.09%) |
May 06, 2002 | 6.161 | 6.203 | 5.775 | 5.859 | 147,819 | -0.27(-4.48%) |
May 03, 2002 | 6.129 | 6.155 | 6.076 | 6.134 | 549,448 | -0.05(-0.77%) |
May 02, 2002 | 6.076 | 6.335 | 6.044 | 6.182 | 799,473 | +0.15(+2.45%) |