Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.296 | 2.299 | 2.215 | 2.215 | 52,374 | -0.10(-4.31%) |
Jul 30, 2002 | 2.341 | 2.341 | 2.199 | 2.315 | 31,024 | -0.04(-1.62%) |
Jul 29, 2002 | 2.151 | 2.353 | 2.151 | 2.353 | 90,445 | +0.30(+14.45%) |
Jul 26, 2002 | 2.044 | 2.066 | 2.021 | 2.056 | 29,447 | +0.01(+0.58%) |
Jul 25, 2002 | 1.994 | 2.085 | 1.956 | 2.044 | 51,848 | +0.03(+1.30%) |
Jul 24, 2002 | 1.923 | 2.018 | 1.842 | 2.018 | 227,376 | +0.07(+3.66%) |
Jul 23, 2002 | 2.306 | 2.306 | 1.947 | 1.947 | 159,436 | -0.38(-16.17%) |
Jul 22, 2002 | 2.341 | 2.341 | 2.265 | 2.322 | 201,820 | +0.02(+0.93%) |
Jul 19, 2002 | 2.277 | 2.330 | 2.237 | 2.301 | 110,848 | -0.05(-2.22%) |
Jul 17, 2002 | 2.315 | 2.460 | 2.299 | 2.353 | 153,126 | +0.04(+1.85%) |
Jul 12, 2002 | 2.282 | 2.341 | 2.270 | 2.311 | 60,156 | +0.10(+4.29%) |
Jul 11, 2002 | 2.135 | 2.265 | 2.068 | 2.215 | 232,424 | +0.07(+3.10%) |
Jul 10, 2002 | 2.261 | 2.261 | 2.144 | 2.149 | 19,340,654 | -0.11(-4.94%) |
Jul 09, 2002 | 2.265 | 2.265 | 2.261 | 2.261 | 105,800 | -0.00(-0.21%) |
Jul 08, 2002 | 2.318 | 2.318 | 2.265 | 2.265 | 44,276 | -0.09(-3.83%) |
Jul 05, 2002 | 2.258 | 2.356 | 2.258 | 2.356 | 15,249 | +0.10(+4.32%) |
Jul 04, 2002 | 2.211 | 2.282 | 2.163 | 2.258 | 82,032 | +0.00(+0.00%) |
Jul 03, 2002 | 2.211 | 2.282 | 2.163 | 2.258 | 82,032 | -0.00(-0.11%) |
Jul 02, 2002 | 2.330 | 2.372 | 2.258 | 2.261 | 152,705 | -0.07(-2.96%) |
Jul 01, 2002 | 2.446 | 2.446 | 2.303 | 2.330 | 107,272 | -0.12(-4.76%) |
Jun 28, 2002 | 2.377 | 2.448 | 2.365 | 2.446 | 572,016 | +0.07(+2.90%) |
Jun 27, 2002 | 2.401 | 2.444 | 2.353 | 2.377 | 192,249 | -0.07(-2.91%) |
Jun 26, 2002 | 2.353 | 2.477 | 2.330 | 2.448 | 280,066 | +0.04(+1.48%) |
Jun 25, 2002 | 2.353 | 2.413 | 2.296 | 2.413 | 258,821 | +0.06(+2.52%) |
Jun 21, 2002 | 2.365 | 2.372 | 2.330 | 2.353 | 135,458 | +0.00(+0.00%) |
Jun 20, 2002 | 2.341 | 2.372 | 2.341 | 2.353 | 56,160 | +0.01(+0.30%) |
Jun 19, 2002 | 2.365 | 2.370 | 2.339 | 2.346 | 62,891 | -0.01(-0.30%) |
Jun 18, 2002 | 2.294 | 2.363 | 2.273 | 2.353 | 206,763 | +0.04(+1.85%) |
Jun 17, 2002 | 2.223 | 2.339 | 2.223 | 2.311 | 118,631 | +0.11(+5.08%) |
Jun 14, 2002 | 2.177 | 2.223 | 2.166 | 2.199 | 112,846 | +0.00(+0.00%) |
Jun 12, 2002 | 2.168 | 2.208 | 2.168 | 2.199 | 135,142 | +0.03(+1.54%) |
Jun 11, 2002 | 2.151 | 2.175 | 2.151 | 2.166 | 104,748 | -0.01(-0.33%) |
Jun 10, 2002 | 2.173 | 2.208 | 2.173 | 2.173 | 62,891 | -0.02(-1.08%) |
Jun 07, 2002 | 2.206 | 2.208 | 2.175 | 2.196 | 56,370 | +0.00(+0.22%) |
Jun 06, 2002 | 2.196 | 2.204 | 2.187 | 2.192 | 195,930 | -0.00(-0.22%) |
Jun 05, 2002 | 2.211 | 2.211 | 2.163 | 2.196 | 74,985 | -0.01(-0.43%) |
May 31, 2002 | 2.199 | 2.234 | 2.199 | 2.206 | 94,336 | -0.00(-0.11%) |
May 28, 2002 | 2.194 | 2.211 | 2.185 | 2.208 | 127,991 | +0.01(+0.65%) |
May 27, 2002 | 2.206 | 2.206 | 2.189 | 2.194 | 70,673 | +0.00(+0.00%) |
May 24, 2002 | 2.206 | 2.206 | 2.189 | 2.194 | 70,673 | -0.02(-0.75%) |
May 23, 2002 | 2.187 | 2.220 | 2.187 | 2.211 | 49,534 | +0.02(+0.76%) |
May 22, 2002 | 2.192 | 2.211 | 2.175 | 2.194 | 91,602 | +0.00(+0.11%) |
May 21, 2002 | 2.168 | 2.199 | 2.166 | 2.192 | 154,599 | -0.01(-0.32%) |
May 20, 2002 | 2.204 | 2.208 | 2.187 | 2.199 | 41,226 | +0.01(+0.33%) |
May 17, 2002 | 2.199 | 2.199 | 2.163 | 2.192 | 163,012 | -0.01(-0.32%) |
May 16, 2002 | 2.199 | 2.206 | 2.187 | 2.199 | 56,686 | +0.01(+0.33%) |
May 15, 2002 | 2.194 | 2.211 | 2.185 | 2.192 | 88,131 | -0.01(-0.32%) |
May 14, 2002 | 2.168 | 2.206 | 2.168 | 2.199 | 116,001 | +0.01(+0.54%) |
May 13, 2002 | 2.128 | 2.187 | 2.128 | 2.187 | 36,283 | +0.05(+2.22%) |
May 10, 2002 | 2.199 | 2.199 | 2.116 | 2.139 | 106,010 | -0.04(-1.75%) |
May 09, 2002 | 2.189 | 2.211 | 2.177 | 2.177 | 60,262 | -0.02(-0.76%) |
May 08, 2002 | 2.149 | 2.206 | 2.142 | 2.194 | 83,294 | +0.07(+3.24%) |
May 07, 2002 | 2.101 | 2.151 | 2.021 | 2.125 | 80,770 | +0.00(+0.00%) |
May 06, 2002 | 2.234 | 2.256 | 2.080 | 2.125 | 142,294 | -0.10(-4.38%) |
May 03, 2002 | 2.211 | 2.249 | 2.208 | 2.223 | 72,146 | -0.00(-0.11%) |
May 02, 2002 | 2.246 | 2.246 | 2.182 | 2.225 | 108,219 | +0.00(+0.11%) |