Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.795 | 1.820 | 1.789 | 1.805 | 327,556 | +0.00(+0.21%) |
Jul 30, 2002 | 1.783 | 1.804 | 1.767 | 1.802 | 424,640 | +0.01(+0.49%) |
Jul 29, 2002 | 1.708 | 1.793 | 1.701 | 1.793 | 564,345 | +0.06(+3.32%) |
Jul 26, 2002 | 1.622 | 1.736 | 1.622 | 1.735 | 805,079 | +0.12(+7.45%) |
Jul 25, 2002 | 1.536 | 1.625 | 1.536 | 1.615 | 374,125 | +0.08(+5.16%) |
Jul 24, 2002 | 1.511 | 1.536 | 1.457 | 1.536 | 594,338 | -0.01(-0.45%) |
Jul 23, 2002 | 1.571 | 1.583 | 1.520 | 1.543 | 1,091,593 | -0.09(-5.77%) |
Jul 22, 2002 | 1.665 | 1.667 | 1.593 | 1.637 | 568,291 | -0.04(-2.64%) |
Jul 19, 2002 | 1.710 | 1.726 | 1.679 | 1.681 | 320,453 | -0.11(-5.99%) |
Jul 17, 2002 | 1.791 | 1.793 | 1.763 | 1.788 | 221,002 | +0.01(+0.79%) |
Jul 12, 2002 | 1.755 | 1.786 | 1.751 | 1.774 | 183,116 | +0.01(+0.76%) |
Jul 11, 2002 | 1.794 | 1.794 | 1.748 | 1.761 | 553,295 | -0.03(-1.84%) |
Jul 10, 2002 | 1.812 | 1.812 | 1.783 | 1.794 | 163,383 | -0.03(-1.84%) |
Jul 09, 2002 | 1.833 | 1.833 | 1.828 | 1.828 | 58,407 | -0.01(-0.31%) |
Jul 08, 2002 | 1.849 | 1.849 | 1.833 | 1.833 | 94,715 | -0.02(-0.86%) |
Jul 05, 2002 | 1.845 | 1.862 | 1.837 | 1.849 | 110,501 | -0.00(-0.03%) |
Jul 04, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 651,956 | +0.00(+0.00%) |
Jul 03, 2002 | 1.857 | 1.869 | 1.825 | 1.850 | 630,645 | -0.02(-0.85%) |
Jul 02, 2002 | 1.854 | 1.871 | 1.843 | 1.866 | 202,059 | +0.02(+0.99%) |
Jul 01, 2002 | 1.873 | 1.881 | 1.838 | 1.847 | 149,176 | -0.02(-1.15%) |
Jun 28, 2002 | 1.847 | 1.891 | 1.847 | 1.869 | 726,150 | +0.01(+0.65%) |
Jun 27, 2002 | 1.857 | 1.868 | 1.824 | 1.857 | 172,855 | -0.01(-0.31%) |
Jun 26, 2002 | 1.865 | 1.865 | 1.824 | 1.862 | 224,159 | -0.01(-0.64%) |
Jun 25, 2002 | 1.862 | 1.900 | 1.852 | 1.874 | 379,650 | +0.02(+0.99%) |
Jun 21, 2002 | 1.850 | 1.871 | 1.840 | 1.856 | 254,941 | +0.01(+0.48%) |
Jun 20, 2002 | 1.850 | 1.859 | 1.837 | 1.847 | 176,801 | +0.00(+0.21%) |
Jun 19, 2002 | 1.836 | 1.843 | 1.829 | 1.843 | 234,420 | +0.01(+0.41%) |
Jun 18, 2002 | 1.828 | 1.836 | 1.812 | 1.836 | 111,290 | +0.01(+0.80%) |
Jun 17, 2002 | 1.786 | 1.821 | 1.767 | 1.821 | 172,855 | +0.04(+2.31%) |
Jun 14, 2002 | 1.776 | 1.837 | 1.742 | 1.780 | 284,935 | -0.06(-3.10%) |
Jun 12, 2002 | 1.821 | 1.837 | 1.796 | 1.837 | 248,627 | +0.02(+1.22%) |
Jun 11, 2002 | 1.783 | 1.819 | 1.783 | 1.815 | 152,333 | +0.03(+1.42%) |
Jun 10, 2002 | 1.761 | 1.790 | 1.761 | 1.790 | 120,761 | +0.03(+1.99%) |
Jun 07, 2002 | 1.745 | 1.774 | 1.739 | 1.755 | 152,333 | +0.00(+0.25%) |
Jun 06, 2002 | 1.764 | 1.773 | 1.748 | 1.750 | 242,313 | -0.00(-0.04%) |
Jun 05, 2002 | 1.704 | 1.751 | 1.704 | 1.751 | 134,969 | +0.03(+1.99%) |
May 31, 2002 | 1.731 | 1.752 | 1.717 | 1.717 | 194,955 | -0.02(-0.91%) |
May 28, 2002 | 1.708 | 1.744 | 1.698 | 1.733 | 239,945 | +0.03(+1.82%) |
May 27, 2002 | 1.710 | 1.710 | 1.698 | 1.702 | 67,089 | +0.00(+0.00%) |
May 24, 2002 | 1.710 | 1.710 | 1.698 | 1.702 | 67,089 | -0.02(-0.89%) |
May 23, 2002 | 1.720 | 1.729 | 1.704 | 1.717 | 147,597 | +0.01(+0.37%) |
May 22, 2002 | 1.707 | 1.722 | 1.695 | 1.710 | 85,243 | +0.01(+0.56%) |
May 21, 2002 | 1.704 | 1.710 | 1.685 | 1.701 | 95,504 | -0.01(-0.56%) |
May 20, 2002 | 1.717 | 1.717 | 1.701 | 1.710 | 89,979 | -0.02(-1.10%) |
May 17, 2002 | 1.710 | 1.749 | 1.685 | 1.729 | 178,380 | +0.02(+1.11%) |
May 16, 2002 | 1.710 | 1.717 | 1.695 | 1.710 | 171,276 | +0.01(+0.52%) |
May 15, 2002 | 1.688 | 1.707 | 1.688 | 1.702 | 145,230 | -0.00(-0.15%) |
May 14, 2002 | 1.673 | 1.710 | 1.673 | 1.704 | 257,309 | +0.02(+1.13%) |
May 13, 2002 | 1.717 | 1.717 | 1.666 | 1.685 | 167,330 | -0.03(-1.84%) |
May 10, 2002 | 1.748 | 1.753 | 1.698 | 1.717 | 172,066 | -0.03(-1.45%) |
May 09, 2002 | 1.723 | 1.767 | 1.720 | 1.742 | 160,226 | +0.00(+0.00%) |
May 08, 2002 | 1.755 | 1.758 | 1.715 | 1.742 | 144,440 | -0.01(-0.36%) |
May 07, 2002 | 1.728 | 1.754 | 1.720 | 1.748 | 199,691 | +0.01(+0.44%) |
May 06, 2002 | 1.717 | 1.753 | 1.695 | 1.741 | 188,641 | +0.03(+1.59%) |
May 03, 2002 | 1.728 | 1.728 | 1.679 | 1.714 | 169,698 | -0.03(-1.56%) |
May 02, 2002 | 1.679 | 1.754 | 1.677 | 1.741 | 463,315 | +0.07(+4.29%) |