Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.399 | 1.517 | 1.316 | 1.420 | 4,604,020 | -0.05(-3.30%) |
Jul 30, 2002 | 1.593 | 1.628 | 1.344 | 1.469 | 8,739,453 | -0.06(-3.64%) |
Jul 29, 2002 | 1.212 | 1.607 | 1.129 | 1.524 | 4,316,314 | +0.44(+41.03%) |
Jul 26, 2002 | 1.226 | 1.261 | 0.8036 | 1.081 | 9,289,891 | -0.15(-11.87%) |
Jul 25, 2002 | 1.697 | 1.836 | 1.122 | 1.226 | 9,543,384 | -0.33(-20.98%) |
Jul 23, 2002 | 2.044 | 2.044 | 1.545 | 1.552 | 6,334,299 | -0.46(-22.76%) |
Jul 22, 2002 | 2.127 | 2.147 | 1.912 | 2.009 | 3,359,651 | -0.09(-4.29%) |
Jul 19, 2002 | 1.863 | 2.175 | 1.801 | 2.099 | 5,123,854 | -0.05(-2.26%) |
Jul 17, 2002 | 2.217 | 2.355 | 1.732 | 2.147 | 13,808,595 | -0.17(-7.19%) |
Jul 12, 2002 | 2.480 | 2.563 | 2.237 | 2.314 | 7,892,647 | -0.14(-5.65%) |
Jul 11, 2002 | 2.646 | 2.736 | 2.445 | 2.452 | 4,572,550 | -0.26(-9.69%) |
Jul 10, 2002 | 2.688 | 2.757 | 2.584 | 2.715 | 2,787,559 | +0.10(+3.70%) |
Jul 09, 2002 | 2.771 | 2.861 | 2.618 | 2.618 | 3,249,939 | -0.19(-6.67%) |
Jul 08, 2002 | 2.909 | 2.944 | 2.702 | 2.806 | 2,969,595 | -0.06(-2.17%) |
Jul 05, 2002 | 2.840 | 2.909 | 2.819 | 2.868 | 1,585,198 | +0.11(+4.02%) |
Jul 04, 2002 | 2.736 | 2.833 | 2.612 | 2.757 | 5,107,542 | +0.00(+0.00%) |
Jul 03, 2002 | 2.736 | 2.833 | 2.612 | 2.757 | 5,107,542 | -0.01(-0.50%) |
Jul 02, 2002 | 3.152 | 3.187 | 2.736 | 2.771 | 5,097,003 | -0.42(-13.23%) |
Jul 01, 2002 | 3.755 | 3.796 | 3.180 | 3.193 | 4,636,356 | -0.56(-14.94%) |
Jun 28, 2002 | 3.380 | 3.810 | 3.360 | 3.755 | 10,386,004 | +0.30(+8.84%) |
Jun 27, 2002 | 3.048 | 3.450 | 3.034 | 3.450 | 6,402,724 | +0.46(+15.55%) |
Jun 26, 2002 | 2.605 | 3.062 | 2.508 | 2.986 | 6,349,168 | +0.19(+6.95%) |
Jun 25, 2002 | 2.882 | 2.958 | 2.771 | 2.792 | 4,814,783 | -0.39(-12.39%) |
Jun 21, 2002 | 3.256 | 3.526 | 3.152 | 3.187 | 5,215,666 | -0.17(-4.96%) |
Jun 20, 2002 | 3.671 | 3.727 | 3.332 | 3.353 | 4,654,545 | -0.30(-8.33%) |
Jun 19, 2002 | 3.568 | 4.052 | 3.505 | 3.658 | 9,483,476 | +0.18(+5.18%) |
Jun 18, 2002 | 3.491 | 3.602 | 3.457 | 3.477 | 4,002,045 | -0.04(-1.18%) |
Jun 17, 2002 | 3.512 | 3.568 | 3.464 | 3.519 | 4,523,612 | +0.08(+2.21%) |
Jun 14, 2002 | 3.297 | 3.464 | 3.117 | 3.443 | 4,948,747 | +0.27(+8.52%) |
Jun 12, 2002 | 2.522 | 3.249 | 2.522 | 3.173 | 12,370,065 | +0.71(+29.01%) |
Jun 11, 2002 | 2.806 | 2.875 | 2.404 | 2.459 | 5,509,291 | -0.31(-11.25%) |
Jun 10, 2002 | 2.771 | 2.896 | 2.757 | 2.771 | 7,210,409 | +0.07(+2.56%) |
Jun 07, 2002 | 3.180 | 3.290 | 2.702 | 2.702 | 9,369,288 | -0.41(-13.14%) |
Jun 06, 2002 | 3.637 | 3.727 | 2.771 | 3.110 | 6,566,427 | -0.52(-14.31%) |
Jun 05, 2002 | 3.914 | 3.914 | 3.568 | 3.630 | 6,342,816 | -0.91(-20.00%) |
May 31, 2002 | 4.413 | 4.586 | 4.316 | 4.537 | 2,221,674 | -0.13(-2.82%) |
May 28, 2002 | 4.710 | 4.780 | 4.510 | 4.669 | 2,262,095 | +0.08(+1.66%) |
May 27, 2002 | 4.627 | 4.704 | 4.420 | 4.593 | 2,144,731 | +0.00(+0.00%) |
May 24, 2002 | 4.627 | 4.704 | 4.420 | 4.593 | 2,144,731 | +0.02(+0.45%) |
May 23, 2002 | 4.641 | 4.704 | 4.544 | 4.572 | 3,255,857 | -0.07(-1.49%) |
May 22, 2002 | 4.607 | 4.641 | 4.392 | 4.641 | 1,911,737 | +0.13(+2.92%) |
May 21, 2002 | 4.607 | 4.669 | 4.426 | 4.510 | 3,480,623 | +0.01(+0.15%) |
May 20, 2002 | 4.433 | 4.600 | 4.226 | 4.503 | 5,534,265 | +0.24(+5.52%) |
May 17, 2002 | 4.537 | 4.634 | 4.080 | 4.267 | 4,841,200 | -0.27(-5.95%) |
May 16, 2002 | 4.849 | 4.946 | 4.537 | 4.537 | 2,641,901 | -0.20(-4.24%) |
May 15, 2002 | 4.780 | 4.995 | 4.607 | 4.738 | 4,200,827 | -0.11(-2.29%) |
May 14, 2002 | 4.787 | 4.939 | 4.710 | 4.849 | 2,893,662 | +0.13(+2.79%) |
May 13, 2002 | 4.655 | 4.738 | 4.558 | 4.717 | 2,555,864 | +0.06(+1.34%) |
May 10, 2002 | 5.050 | 5.195 | 4.503 | 4.655 | 4,705,504 | -0.40(-7.95%) |
May 09, 2002 | 5.389 | 5.542 | 5.057 | 5.057 | 2,564,525 | -0.35(-6.41%) |
May 08, 2002 | 5.320 | 5.438 | 5.154 | 5.403 | 2,435,613 | +0.10(+1.96%) |
May 07, 2002 | 5.549 | 5.632 | 5.202 | 5.299 | 5,784,726 | -0.24(-4.38%) |
May 06, 2002 | 5.736 | 5.736 | 5.507 | 5.542 | 4,339,122 | -0.17(-2.91%) |
May 03, 2002 | 5.819 | 5.847 | 5.632 | 5.708 | 2,483,251 | -0.18(-3.06%) |
May 02, 2002 | 5.853 | 5.888 | 5.673 | 5.888 | 3,316,921 | +0.10(+1.80%) |