Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.866 | 3.345 | 2.618 | 3.165 | 153,956 | +0.04(+1.37%) |
Jul 30, 2002 | 3.319 | 3.319 | 3.080 | 3.122 | 61,956 | -0.15(-4.70%) |
Jul 29, 2002 | 3.080 | 3.293 | 3.080 | 3.276 | 121,809 | +0.14(+4.36%) |
Jul 26, 2002 | 3.080 | 3.276 | 3.080 | 3.139 | 72,711 | +0.15(+4.86%) |
Jul 25, 2002 | 2.994 | 2.994 | 2.789 | 2.994 | 51,786 | -0.04(-1.41%) |
Jul 24, 2002 | 2.712 | 3.037 | 2.618 | 3.037 | 71,308 | +0.31(+11.29%) |
Jul 23, 2002 | 2.866 | 2.908 | 2.139 | 2.729 | 3,214,738 | -0.09(-3.04%) |
Jul 22, 2002 | 2.917 | 2.926 | 2.814 | 2.814 | 70,607 | -0.09(-3.24%) |
Jul 19, 2002 | 3.011 | 3.011 | 2.755 | 2.908 | 204,106 | -0.47(-13.92%) |
Jul 17, 2002 | 3.037 | 3.379 | 3.037 | 3.379 | 82,764 | -0.04(-1.25%) |
Jul 12, 2002 | 3.336 | 3.422 | 3.251 | 3.422 | 155,710 | +0.15(+4.44%) |
Jul 11, 2002 | 3.499 | 3.499 | 3.114 | 3.276 | 159,567 | -0.26(-7.26%) |
Jul 10, 2002 | 3.781 | 3.781 | 3.465 | 3.533 | 142,968 | -0.32(-8.22%) |
Jul 09, 2002 | 3.849 | 3.849 | 3.849 | 3.849 | 91,415 | +0.01(+0.22%) |
Jul 08, 2002 | 3.807 | 3.841 | 3.807 | 3.841 | 206,912 | -0.01(-0.22%) |
Jul 05, 2002 | 3.858 | 3.884 | 3.832 | 3.849 | 22,912 | +0.00(+0.00%) |
Jul 04, 2002 | 3.849 | 3.935 | 3.807 | 3.849 | 107,313 | +0.00(+0.00%) |
Jul 03, 2002 | 3.849 | 3.935 | 3.807 | 3.849 | 107,313 | -0.15(-3.85%) |
Jul 02, 2002 | 4.106 | 4.106 | 3.978 | 4.003 | 91,883 | -0.10(-2.50%) |
Jul 01, 2002 | 4.252 | 4.252 | 4.038 | 4.106 | 92,233 | -0.15(-3.42%) |
Jun 28, 2002 | 4.149 | 4.252 | 4.106 | 4.252 | 1,529,163 | +0.10(+2.47%) |
Jun 27, 2002 | 3.892 | 4.217 | 3.841 | 4.149 | 551,415 | +0.21(+5.43%) |
Jun 26, 2002 | 3.807 | 3.935 | 3.764 | 3.935 | 217,900 | +0.13(+3.37%) |
Jun 25, 2002 | 4.192 | 4.277 | 3.798 | 3.807 | 388,807 | -0.38(-9.00%) |
Jun 21, 2002 | 4.149 | 4.209 | 4.123 | 4.183 | 104,040 | +0.04(+1.03%) |
Jun 20, 2002 | 3.978 | 4.217 | 3.978 | 4.140 | 100,182 | +0.20(+4.99%) |
Jun 19, 2002 | 4.157 | 4.157 | 3.892 | 3.944 | 108,132 | -0.25(-5.92%) |
Jun 18, 2002 | 4.175 | 4.226 | 4.132 | 4.192 | 460,350 | +0.02(+0.41%) |
Jun 17, 2002 | 4.012 | 4.252 | 4.003 | 4.175 | 214,627 | +0.16(+4.05%) |
Jun 14, 2002 | 4.021 | 4.029 | 3.978 | 4.012 | 47,110 | +0.00(+0.00%) |
Jun 12, 2002 | 3.892 | 4.063 | 3.832 | 4.012 | 63,593 | +0.12(+3.08%) |
Jun 11, 2002 | 3.807 | 3.935 | 3.790 | 3.892 | 40,213 | +0.10(+2.71%) |
Jun 10, 2002 | 3.721 | 3.807 | 3.721 | 3.790 | 26,770 | +0.03(+0.91%) |
Jun 07, 2002 | 3.593 | 3.755 | 3.593 | 3.755 | 12,508 | +0.14(+3.78%) |
Jun 06, 2002 | 3.473 | 3.687 | 3.465 | 3.618 | 41,850 | +0.15(+4.44%) |
Jun 05, 2002 | 3.618 | 3.618 | 3.465 | 3.465 | 64,528 | -0.56(-13.83%) |
May 31, 2002 | 3.961 | 4.021 | 3.944 | 4.021 | 22,795 | -0.03(-0.84%) |
May 28, 2002 | 3.935 | 4.055 | 3.935 | 4.055 | 81,478 | +0.12(+3.04%) |
May 27, 2002 | 4.072 | 4.192 | 3.935 | 3.935 | 110,119 | +0.00(+0.00%) |
May 24, 2002 | 4.072 | 4.192 | 3.935 | 3.935 | 110,119 | -0.15(-3.56%) |
May 23, 2002 | 4.029 | 4.080 | 4.021 | 4.080 | 62,775 | +0.03(+0.85%) |
May 22, 2002 | 4.106 | 4.106 | 4.021 | 4.046 | 109,885 | -0.06(-1.46%) |
May 21, 2002 | 4.192 | 4.192 | 4.072 | 4.106 | 94,454 | -0.09(-2.04%) |
May 20, 2002 | 4.200 | 4.200 | 4.098 | 4.192 | 140,863 | -0.03(-0.61%) |
May 17, 2002 | 4.106 | 4.260 | 4.063 | 4.217 | 224,447 | +0.16(+4.01%) |
May 16, 2002 | 3.849 | 4.063 | 3.807 | 4.055 | 154,424 | +0.27(+7.24%) |
May 15, 2002 | 3.653 | 3.849 | 3.550 | 3.781 | 369,636 | -0.08(-2.00%) |
May 14, 2002 | 3.721 | 3.892 | 3.678 | 3.858 | 405,875 | +0.18(+4.88%) |
May 13, 2002 | 3.695 | 3.695 | 3.653 | 3.678 | 43,837 | -0.05(-1.38%) |
May 10, 2002 | 3.593 | 3.755 | 3.524 | 3.730 | 70,490 | +0.14(+3.81%) |
May 09, 2002 | 3.524 | 3.593 | 3.516 | 3.593 | 91,999 | +0.05(+1.45%) |
May 08, 2002 | 3.405 | 3.542 | 3.336 | 3.542 | 148,462 | +0.21(+6.15%) |
May 07, 2002 | 3.807 | 3.824 | 3.336 | 3.336 | 142,968 | -0.41(-10.96%) |
May 06, 2002 | 3.764 | 3.901 | 3.713 | 3.747 | 78,088 | -0.02(-0.45%) |
May 03, 2002 | 3.730 | 3.892 | 3.678 | 3.764 | 105,794 | +0.02(+0.46%) |
May 02, 2002 | 3.807 | 3.824 | 3.747 | 3.747 | 92,935 | -0.06(-1.57%) |