Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.915 | 1.963 | 1.896 | 1.963 | 1,183,502 | +0.06(+3.01%) |
Jul 30, 2002 | 1.856 | 1.923 | 1.851 | 1.906 | 1,556,171 | +0.07(+3.89%) |
Jul 29, 2002 | 1.823 | 1.904 | 1.788 | 1.835 | 1,853,387 | +0.08(+4.56%) |
Jul 26, 2002 | 1.718 | 1.760 | 1.696 | 1.755 | 1,199,588 | +0.07(+4.24%) |
Jul 25, 2002 | 1.611 | 1.701 | 1.573 | 1.683 | 4,013,184 | +0.06(+3.42%) |
Jul 24, 2002 | 1.718 | 1.718 | 1.567 | 1.627 | 5,119,318 | -0.11(-6.45%) |
Jul 23, 2002 | 1.889 | 1.900 | 1.735 | 1.740 | 1,067,067 | -0.14(-7.62%) |
Jul 22, 2002 | 1.893 | 1.914 | 1.862 | 1.883 | 1,173,927 | -0.03(-1.32%) |
Jul 19, 2002 | 2.012 | 2.012 | 1.896 | 1.909 | 1,520,551 | -0.10(-5.15%) |
Jul 17, 2002 | 2.043 | 2.067 | 1.989 | 2.012 | 551,918 | +0.02(+1.00%) |
Jul 12, 2002 | 2.047 | 2.060 | 1.975 | 1.992 | 509,786 | -0.04(-1.84%) |
Jul 11, 2002 | 2.045 | 2.063 | 2.010 | 2.030 | 862,922 | -0.02(-0.77%) |
Jul 10, 2002 | 2.132 | 2.171 | 2.044 | 2.045 | 1,047,533 | -0.10(-4.74%) |
Jul 09, 2002 | 2.190 | 2.238 | 2.144 | 2.147 | 800,108 | -0.04(-1.95%) |
Jul 08, 2002 | 2.228 | 2.228 | 2.190 | 2.190 | 1,209,930 | -0.04(-1.72%) |
Jul 05, 2002 | 2.231 | 2.235 | 2.214 | 2.228 | 842,623 | +0.01(+0.43%) |
Jul 04, 2002 | 2.224 | 2.229 | 2.214 | 2.218 | 16,890,764 | +0.00(+0.00%) |
Jul 03, 2002 | 2.224 | 2.229 | 2.214 | 2.218 | 854,879 | -0.01(-0.55%) |
Jul 02, 2002 | 2.326 | 2.326 | 2.218 | 2.231 | 785,554 | -0.09(-4.08%) |
Jul 01, 2002 | 2.310 | 2.385 | 2.307 | 2.325 | 1,507,912 | +0.04(+1.64%) |
Jun 28, 2002 | 2.292 | 2.308 | 2.282 | 2.288 | 1,194,226 | +0.01(+0.57%) |
Jun 27, 2002 | 2.288 | 2.290 | 2.241 | 2.275 | 798,576 | +0.00(+0.19%) |
Jun 26, 2002 | 2.326 | 2.331 | 2.255 | 2.271 | 1,292,277 | -0.11(-4.68%) |
Jun 25, 2002 | 2.428 | 2.433 | 2.368 | 2.382 | 714,314 | -0.08(-3.22%) |
Jun 21, 2002 | 2.437 | 2.480 | 2.437 | 2.461 | 1,991,654 | -0.01(-0.60%) |
Jun 20, 2002 | 2.502 | 2.518 | 2.469 | 2.476 | 2,910,879 | -0.03(-1.04%) |
Jun 19, 2002 | 2.532 | 2.532 | 2.490 | 2.502 | 513,234 | -0.03(-1.13%) |
Jun 18, 2002 | 2.515 | 2.560 | 2.515 | 2.531 | 481,444 | +0.03(+1.32%) |
Jun 17, 2002 | 2.485 | 2.529 | 2.474 | 2.498 | 456,548 | +0.01(+0.53%) |
Jun 14, 2002 | 2.496 | 2.515 | 2.438 | 2.485 | 6,549,479 | -0.04(-1.45%) |
Jun 12, 2002 | 2.473 | 2.524 | 2.453 | 2.521 | 305,259 | +0.06(+2.33%) |
Jun 11, 2002 | 2.503 | 2.531 | 2.459 | 2.464 | 333,602 | -0.06(-2.38%) |
Jun 10, 2002 | 2.568 | 2.568 | 2.507 | 2.524 | 268,873 | -0.05(-2.06%) |
Jun 07, 2002 | 2.533 | 2.594 | 2.524 | 2.577 | 376,116 | +0.04(+1.58%) |
Jun 06, 2002 | 2.555 | 2.567 | 2.514 | 2.537 | 618,178 | -0.02(-0.68%) |
Jun 05, 2002 | 2.559 | 2.561 | 2.525 | 2.554 | 286,491 | -0.05(-2.07%) |
May 31, 2002 | 2.600 | 2.637 | 2.593 | 2.608 | 500,977 | -0.02(-0.76%) |
May 28, 2002 | 2.628 | 2.628 | 2.573 | 2.628 | 560,344 | -0.02(-0.66%) |
May 27, 2002 | 2.624 | 2.648 | 2.601 | 2.646 | 255,851 | +0.00(+0.00%) |
May 24, 2002 | 2.624 | 2.648 | 2.601 | 2.646 | 242,062 | +0.02(+0.83%) |
May 23, 2002 | 2.573 | 2.624 | 2.572 | 2.624 | 423,609 | +0.04(+1.65%) |
May 22, 2002 | 2.564 | 2.590 | 2.538 | 2.581 | 279,980 | +0.02(+0.68%) |
May 21, 2002 | 2.576 | 2.595 | 2.542 | 2.564 | 363,476 | -0.03(-1.14%) |
May 20, 2002 | 2.560 | 2.600 | 2.555 | 2.593 | 406,374 | +0.03(+1.29%) |
May 17, 2002 | 2.563 | 2.563 | 2.535 | 2.560 | 517,830 | +0.01(+0.41%) |
May 16, 2002 | 2.570 | 2.579 | 2.524 | 2.550 | 2,566,170 | -0.04(-1.45%) |
May 15, 2002 | 2.595 | 2.598 | 2.580 | 2.587 | 445,441 | -0.01(-0.47%) |
May 14, 2002 | 2.560 | 2.606 | 2.560 | 2.600 | 350,454 | +0.02(+0.84%) |
May 13, 2002 | 2.560 | 2.584 | 2.544 | 2.578 | 374,967 | +0.01(+0.31%) |
May 10, 2002 | 2.555 | 2.570 | 2.542 | 2.570 | 458,080 | +0.02(+0.65%) |
May 09, 2002 | 2.549 | 2.570 | 2.541 | 2.553 | 654,564 | +0.02(+0.69%) |
May 08, 2002 | 2.512 | 2.546 | 2.480 | 2.536 | 821,940 | +0.04(+1.67%) |
May 07, 2002 | 2.489 | 2.517 | 2.450 | 2.494 | 527,405 | -0.00(-0.14%) |
May 06, 2002 | 2.537 | 2.542 | 2.486 | 2.498 | 712,399 | -0.04(-1.54%) |
May 03, 2002 | 2.533 | 2.554 | 2.503 | 2.537 | 13,788,378 | +0.01(+0.41%) |
May 02, 2002 | 2.524 | 2.540 | 2.501 | 2.526 | 431,652 | +0.01(+0.28%) |