Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.898 | 2.934 | 2.829 | 2.850 | 80,198 | +0.06(+2.13%) |
Jul 30, 2002 | 2.732 | 2.791 | 2.720 | 2.791 | 7,156 | +0.09(+3.43%) |
Jul 29, 2002 | 2.646 | 2.706 | 2.646 | 2.698 | 13,471 | +0.05(+1.97%) |
Jul 26, 2002 | 2.525 | 2.649 | 2.525 | 2.646 | 11,724 | +0.15(+5.99%) |
Jul 25, 2002 | 2.577 | 2.641 | 2.494 | 2.496 | 23,365 | -0.18(-6.58%) |
Jul 24, 2002 | 2.596 | 2.672 | 2.542 | 2.672 | 63,529 | -0.12(-4.26%) |
Jul 23, 2002 | 2.772 | 2.820 | 2.770 | 2.791 | 5,893 | -0.02(-0.84%) |
Jul 22, 2002 | 2.729 | 2.815 | 2.729 | 2.815 | 68,411 | +0.15(+5.71%) |
Jul 19, 2002 | 2.613 | 2.670 | 2.613 | 2.663 | 54,728 | -0.08(-2.78%) |
Jul 17, 2002 | 2.763 | 2.793 | 2.732 | 2.739 | 21,891 | +0.16(+6.28%) |
Jul 12, 2002 | 2.634 | 2.634 | 2.554 | 2.577 | 34,942 | -0.03(-1.27%) |
Jul 11, 2002 | 2.637 | 2.672 | 2.565 | 2.611 | 18,523 | -0.03(-0.99%) |
Jul 10, 2002 | 2.708 | 2.753 | 2.618 | 2.637 | 43,572 | +0.00(+0.00%) |
Jul 09, 2002 | 2.689 | 2.689 | 2.637 | 2.637 | 48,834 | -0.05(-1.93%) |
Jul 08, 2002 | 2.634 | 2.689 | 2.634 | 2.689 | 6,525 | +0.04(+1.52%) |
Jul 05, 2002 | 2.613 | 2.679 | 2.601 | 2.649 | 20,207 | +0.04(+1.36%) |
Jul 04, 2002 | 2.615 | 2.615 | 2.558 | 2.613 | 62,096 | +0.00(+0.00%) |
Jul 03, 2002 | 2.615 | 2.615 | 2.558 | 2.613 | 62,096 | +0.01(+0.46%) |
Jul 02, 2002 | 2.767 | 2.768 | 2.565 | 2.601 | 131,559 | -0.17(-6.01%) |
Jul 01, 2002 | 2.791 | 2.791 | 2.767 | 2.767 | 13,892 | -0.05(-1.94%) |
Jun 28, 2002 | 2.877 | 2.936 | 2.739 | 2.822 | 211,758 | -0.00(-0.17%) |
Jun 27, 2002 | 2.874 | 2.874 | 2.803 | 2.827 | 48,203 | -0.04(-1.24%) |
Jun 26, 2002 | 2.827 | 2.862 | 2.824 | 2.862 | 61,464 | +0.03(+0.92%) |
Jun 25, 2002 | 2.858 | 2.886 | 2.836 | 2.836 | 17,471 | +0.06(+2.31%) |
Jun 21, 2002 | 2.774 | 2.774 | 2.772 | 2.772 | 8,630 | -0.00(-0.09%) |
Jun 20, 2002 | 2.815 | 2.815 | 2.767 | 2.774 | 17,050 | -0.04(-1.52%) |
Jun 19, 2002 | 2.874 | 2.874 | 2.817 | 2.817 | 15,155 | -0.17(-5.72%) |
Jun 18, 2002 | 2.960 | 2.993 | 2.950 | 2.988 | 8,840 | -0.01(-0.47%) |
Jun 17, 2002 | 2.910 | 3.033 | 2.903 | 3.002 | 190,709 | +0.10(+3.44%) |
Jun 14, 2002 | 2.822 | 2.903 | 2.822 | 2.903 | 5,262 | +0.02(+0.74%) |
Jun 12, 2002 | 2.815 | 2.896 | 2.798 | 2.881 | 23,365 | +0.10(+3.76%) |
Jun 11, 2002 | 2.853 | 2.853 | 2.734 | 2.777 | 62,096 | -0.13(-4.42%) |
Jun 10, 2002 | 2.972 | 2.993 | 2.867 | 2.905 | 58,728 | -0.07(-2.32%) |
Jun 07, 2002 | 2.993 | 2.993 | 2.972 | 2.974 | 3,367 | -0.05(-1.56%) |
Jun 06, 2002 | 2.996 | 3.021 | 2.995 | 3.021 | 5,051 | +0.00(+0.07%) |
Jun 05, 2002 | 3.067 | 3.067 | 3.002 | 3.019 | 31,784 | -0.07(-2.23%) |
May 31, 2002 | 3.076 | 3.088 | 3.067 | 3.088 | 2,736 | -0.09(-2.91%) |
May 28, 2002 | 3.190 | 3.190 | 3.102 | 3.181 | 191,971 | -0.02(-0.67%) |
May 27, 2002 | 3.214 | 3.214 | 3.185 | 3.202 | 106,721 | +0.00(+0.00%) |
May 24, 2002 | 3.214 | 3.214 | 3.185 | 3.202 | 106,721 | -0.01(-0.44%) |
May 23, 2002 | 3.207 | 3.216 | 3.138 | 3.216 | 58,096 | -0.00(-0.07%) |
May 22, 2002 | 3.211 | 3.219 | 3.183 | 3.219 | 226,072 | -0.02(-0.73%) |
May 21, 2002 | 3.257 | 3.257 | 3.219 | 3.242 | 32,626 | -0.01(-0.37%) |
May 20, 2002 | 3.302 | 3.302 | 3.254 | 3.254 | 41,467 | -0.05(-1.43%) |
May 17, 2002 | 3.290 | 3.313 | 3.290 | 3.301 | 17,050 | +0.01(+0.21%) |
May 16, 2002 | 3.325 | 3.361 | 3.295 | 3.295 | 77,251 | -0.01(-0.22%) |
May 15, 2002 | 3.340 | 3.340 | 3.302 | 3.302 | 30,732 | -0.05(-1.35%) |
May 14, 2002 | 3.309 | 3.373 | 3.254 | 3.347 | 174,500 | +0.07(+2.25%) |
May 13, 2002 | 3.190 | 3.302 | 3.164 | 3.273 | 91,776 | +0.13(+4.00%) |
May 10, 2002 | 3.112 | 3.157 | 3.112 | 3.147 | 67,569 | -0.02(-0.67%) |
May 09, 2002 | 3.064 | 3.171 | 3.064 | 3.168 | 23,154 | +0.01(+0.29%) |
May 08, 2002 | 3.135 | 3.159 | 3.019 | 3.159 | 98,511 | -0.11(-3.41%) |
May 07, 2002 | 3.261 | 3.297 | 3.223 | 3.271 | 35,152 | +0.08(+2.38%) |
May 06, 2002 | 3.218 | 3.254 | 3.195 | 3.195 | 33,889 | +0.02(+0.52%) |
May 03, 2002 | 3.171 | 3.181 | 3.140 | 3.178 | 9,682 | -0.00(-0.15%) |
May 02, 2002 | 3.114 | 3.183 | 3.114 | 3.183 | 42,099 | +0.16(+5.35%) |