Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.800 | 1.821 | 1.774 | 1.807 | 11,133 | +0.01(+0.78%) |
Jul 30, 2002 | 1.759 | 1.793 | 1.759 | 1.793 | 6,526 | +0.02(+0.94%) |
Jul 29, 2002 | 1.776 | 1.821 | 1.774 | 1.777 | 268,732 | -0.04(-2.26%) |
Jul 26, 2002 | 1.764 | 1.818 | 1.761 | 1.818 | 25,337 | -0.00(-0.16%) |
Jul 25, 2002 | 1.810 | 1.823 | 1.784 | 1.821 | 9,981 | -0.02(-0.99%) |
Jul 24, 2002 | 1.761 | 1.787 | 1.758 | 1.839 | 12,284 | +0.05(+2.66%) |
Jul 23, 2002 | 1.766 | 1.794 | 1.766 | 1.791 | 9,981 | -0.04(-2.30%) |
Jul 22, 2002 | 1.836 | 1.836 | 1.759 | 1.833 | 26,873 | +0.00(+0.27%) |
Jul 19, 2002 | 1.758 | 1.829 | 1.758 | 1.829 | 18,811 | +0.02(+1.01%) |
Jul 17, 2002 | 1.810 | 1.823 | 1.758 | 1.810 | 20,730 | +0.00(+0.00%) |
Jul 12, 2002 | 1.823 | 1.823 | 1.779 | 1.810 | 3,071 | +0.01(+0.28%) |
Jul 11, 2002 | 1.787 | 1.875 | 1.787 | 1.805 | 21,114 | -0.02(-0.85%) |
Jul 10, 2002 | 1.748 | 1.821 | 1.748 | 1.821 | 4,990 | +0.01(+0.60%) |
Jul 09, 2002 | 1.820 | 1.820 | 1.810 | 1.810 | 17,275 | -0.01(-0.57%) |
Jul 08, 2002 | 1.759 | 1.820 | 1.759 | 1.820 | 2,687 | +0.02(+1.28%) |
Jul 05, 2002 | 1.771 | 1.797 | 1.771 | 1.797 | 3,071 | +0.00(+0.00%) |
Jul 04, 2002 | 1.771 | 1.797 | 1.732 | 1.797 | 19,579 | +0.00(+0.00%) |
Jul 03, 2002 | 1.771 | 1.797 | 1.732 | 1.797 | 19,579 | +0.03(+1.47%) |
Jul 02, 2002 | 1.776 | 1.875 | 1.714 | 1.771 | 15,356 | -0.03(-1.59%) |
Jul 01, 2002 | 1.772 | 1.831 | 1.771 | 1.800 | 5,758 | -0.04(-1.99%) |
Jun 28, 2002 | 1.746 | 1.836 | 1.732 | 1.836 | 8,829 | +0.09(+5.29%) |
Jun 27, 2002 | 1.771 | 1.771 | 1.744 | 1.744 | 11,517 | -0.00(-0.06%) |
Jun 26, 2002 | 1.800 | 1.800 | 1.706 | 1.745 | 17,659 | -0.10(-5.63%) |
Jun 25, 2002 | 1.805 | 1.849 | 1.779 | 1.849 | 14,204 | -0.02(-1.25%) |
Jun 21, 2002 | 1.823 | 1.823 | 1.823 | 1.873 | 4,606 | +0.00(+0.14%) |
Jun 20, 2002 | 1.824 | 1.888 | 1.823 | 1.870 | 5,758 | +0.00(+0.00%) |
Jun 19, 2002 | 1.826 | 1.870 | 1.826 | 1.870 | 3,455 | -0.00(-0.14%) |
Jun 18, 2002 | 1.818 | 1.875 | 1.818 | 1.873 | 24,185 | +0.02(+1.27%) |
Jun 17, 2002 | 1.795 | 1.849 | 1.758 | 1.849 | 71,022 | +0.05(+2.90%) |
Jun 14, 2002 | 1.797 | 1.841 | 1.750 | 1.797 | 46,068 | +0.07(+3.76%) |
Jun 12, 2002 | 1.797 | 1.797 | 1.732 | 1.732 | 4,222 | -0.06(-3.34%) |
Jun 11, 2002 | 1.758 | 1.792 | 1.694 | 1.792 | 3,839 | +0.05(+2.99%) |
Jun 10, 2002 | 1.737 | 1.740 | 1.675 | 1.740 | 16,123 | +0.07(+4.38%) |
Jun 07, 2002 | 1.740 | 1.740 | 1.667 | 1.667 | 12,668 | -0.09(-5.33%) |
Jun 06, 2002 | 1.712 | 1.768 | 1.712 | 1.761 | 12,668 | -0.01(-0.43%) |
Jun 05, 2002 | 1.706 | 1.768 | 1.693 | 1.768 | 17,275 | +0.04(+2.09%) |
May 31, 2002 | 1.696 | 1.790 | 1.693 | 1.732 | 81,771 | -0.09(-5.00%) |
May 28, 2002 | 1.810 | 1.836 | 1.810 | 1.823 | 13,052 | -0.01(-0.57%) |
May 27, 2002 | 1.862 | 1.862 | 1.821 | 1.834 | 6,142 | +0.01(+0.72%) |
May 24, 2002 | 1.862 | 1.862 | 1.860 | 1.821 | 6,142 | -0.02(-0.87%) |
May 23, 2002 | 1.849 | 1.849 | 1.823 | 1.837 | 3,455 | -0.02(-0.97%) |
May 22, 2002 | 1.854 | 1.855 | 1.854 | 1.855 | 7,294 | +0.00(+0.13%) |
May 21, 2002 | 1.852 | 1.852 | 1.852 | 1.852 | 7,678 | -0.02(-1.24%) |
May 20, 2002 | 1.878 | 1.891 | 1.875 | 1.875 | 5,374 | -0.04(-2.02%) |
May 17, 2002 | 1.888 | 1.914 | 1.888 | 1.914 | 1,919 | +0.03(+1.36%) |
May 16, 2002 | 1.863 | 1.888 | 1.863 | 1.888 | 1,535 | +0.00(+0.00%) |
May 15, 2002 | 1.862 | 1.888 | 1.797 | 1.888 | 39,925 | +0.03(+1.38%) |
May 14, 2002 | 1.863 | 1.863 | 1.863 | 1.863 | 3,839 | -0.00(-0.12%) |
May 13, 2002 | 1.813 | 1.865 | 1.813 | 1.865 | 13,436 | +0.04(+2.29%) |
May 10, 2002 | 1.904 | 1.904 | 1.823 | 1.823 | 7,678 | +0.00(+0.00%) |
May 09, 2002 | 1.878 | 1.894 | 1.823 | 1.823 | 12,284 | -0.10(-5.41%) |
May 08, 2002 | 1.925 | 1.930 | 1.878 | 1.928 | 30,712 | +0.03(+1.37%) |
May 07, 2002 | 1.928 | 1.928 | 1.902 | 1.902 | 6,526 | -0.03(-1.35%) |
May 06, 2002 | 1.896 | 1.928 | 1.896 | 1.928 | 14,204 | +0.01(+0.54%) |
May 03, 2002 | 1.925 | 1.928 | 1.862 | 1.917 | 13,052 | +0.07(+3.66%) |
May 02, 2002 | 1.927 | 1.928 | 1.849 | 1.849 | 5,758 | +0.03(+1.43%) |