Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.435 | 2.435 | 2.282 | 2.332 | 124,015 | -0.10(-4.15%) |
Jul 30, 2002 | 2.499 | 2.499 | 2.421 | 2.433 | 255,494 | -0.07(-2.85%) |
Jul 29, 2002 | 2.438 | 2.508 | 2.438 | 2.505 | 130,331 | +0.09(+3.53%) |
Jul 26, 2002 | 2.451 | 2.525 | 2.395 | 2.419 | 205,544 | -0.03(-1.35%) |
Jul 25, 2002 | 2.421 | 2.477 | 2.404 | 2.452 | 134,924 | +0.01(+0.57%) |
Jul 24, 2002 | 2.334 | 2.438 | 2.318 | 2.438 | 83,825 | +0.10(+4.32%) |
Jul 23, 2002 | 2.325 | 2.358 | 2.325 | 2.337 | 127,460 | +0.00(+0.15%) |
Jul 22, 2002 | 2.195 | 2.334 | 2.195 | 2.334 | 105,068 | +0.16(+7.20%) |
Jul 19, 2002 | 2.264 | 2.397 | 2.160 | 2.177 | 285,924 | -0.13(-5.66%) |
Jul 17, 2002 | 2.229 | 2.308 | 2.208 | 2.308 | 416,830 | +0.07(+2.95%) |
Jul 12, 2002 | 2.283 | 2.296 | 2.242 | 2.242 | 49,950 | -0.06(-2.57%) |
Jul 11, 2002 | 2.404 | 2.404 | 2.245 | 2.301 | 165,928 | -0.09(-3.58%) |
Jul 10, 2002 | 2.456 | 2.456 | 2.351 | 2.386 | 186,023 | -0.09(-3.66%) |
Jul 09, 2002 | 2.512 | 2.512 | 2.477 | 2.477 | 136,646 | -0.03(-1.39%) |
Jul 08, 2002 | 2.496 | 2.512 | 2.496 | 2.512 | 119,422 | +0.02(+0.63%) |
Jul 05, 2002 | 2.400 | 2.496 | 2.400 | 2.496 | 90,140 | +0.10(+4.07%) |
Jul 04, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | +0.00(+0.00%) |
Jul 03, 2002 | 2.423 | 2.440 | 2.377 | 2.398 | 181,430 | -0.02(-0.94%) |
Jul 02, 2002 | 2.360 | 2.458 | 2.360 | 2.421 | 345,061 | +0.04(+1.83%) |
Jul 01, 2002 | 2.442 | 2.442 | 2.369 | 2.377 | 261,810 | -0.06(-2.64%) |
Jun 28, 2002 | 2.177 | 2.447 | 2.177 | 2.442 | 1,812,004 | +0.28(+13.16%) |
Jun 27, 2002 | 2.015 | 2.186 | 2.015 | 2.158 | 449,556 | +0.16(+7.93%) |
Jun 26, 2002 | 2.045 | 2.045 | 1.951 | 1.999 | 482,282 | -0.06(-3.04%) |
Jun 25, 2002 | 2.087 | 2.127 | 2.060 | 2.062 | 123,441 | -0.01(-0.50%) |
Jun 21, 2002 | 2.045 | 2.055 | 2.045 | 2.073 | 168,798 | +0.05(+2.23%) |
Jun 20, 2002 | 2.008 | 2.107 | 1.986 | 2.027 | 322,670 | +0.03(+1.75%) |
Jun 19, 2002 | 2.125 | 2.125 | 1.986 | 1.993 | 187,171 | -0.11(-5.45%) |
Jun 18, 2002 | 2.212 | 2.236 | 2.090 | 2.107 | 547,161 | -0.12(-5.32%) |
Jun 17, 2002 | 2.238 | 2.240 | 2.210 | 2.226 | 174,540 | -0.02(-0.93%) |
Jun 14, 2002 | 2.421 | 2.421 | 2.212 | 2.247 | 217,601 | -0.24(-9.54%) |
Jun 12, 2002 | 2.451 | 2.494 | 2.451 | 2.484 | 107,365 | +0.04(+1.49%) |
Jun 11, 2002 | 2.465 | 2.468 | 2.440 | 2.447 | 324,392 | -0.02(-0.85%) |
Jun 10, 2002 | 2.438 | 2.470 | 2.438 | 2.468 | 72,916 | +0.03(+1.21%) |
Jun 07, 2002 | 2.404 | 2.438 | 2.386 | 2.438 | 114,829 | +0.03(+1.38%) |
Jun 06, 2002 | 2.430 | 2.433 | 2.402 | 2.405 | 81,528 | -0.03(-1.15%) |
Jun 05, 2002 | 2.404 | 2.473 | 2.404 | 2.433 | 111,958 | -0.04(-1.62%) |
May 31, 2002 | 2.665 | 2.665 | 2.473 | 2.473 | 320,947 | -0.37(-12.94%) |
May 28, 2002 | 2.856 | 2.872 | 2.813 | 2.841 | 283,054 | -0.02(-0.55%) |
May 27, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | +0.00(+0.00%) |
May 24, 2002 | 2.928 | 2.928 | 2.856 | 2.856 | 41,338 | -0.07(-2.44%) |
May 23, 2002 | 3.004 | 3.004 | 2.926 | 2.928 | 73,490 | -0.08(-2.55%) |
May 22, 2002 | 2.956 | 3.004 | 2.923 | 3.004 | 233,103 | +0.03(+1.05%) |
May 21, 2002 | 2.961 | 3.004 | 2.961 | 2.973 | 225,065 | +0.09(+3.27%) |
May 20, 2002 | 2.874 | 2.884 | 2.856 | 2.879 | 84,399 | +0.01(+0.18%) |
May 17, 2002 | 2.863 | 2.883 | 2.863 | 2.874 | 60,859 | +0.01(+0.36%) |
May 16, 2002 | 2.900 | 2.935 | 2.862 | 2.863 | 49,950 | -0.04(-1.26%) |
May 15, 2002 | 2.874 | 2.909 | 2.848 | 2.900 | 68,323 | +0.03(+1.03%) |
May 14, 2002 | 2.829 | 2.884 | 2.816 | 2.870 | 80,954 | +0.04(+1.48%) |
May 13, 2002 | 2.839 | 2.865 | 2.822 | 2.829 | 99,327 | -0.01(-0.37%) |
May 10, 2002 | 2.917 | 2.926 | 2.839 | 2.839 | 219,897 | -0.09(-3.09%) |
May 09, 2002 | 2.891 | 2.961 | 2.884 | 2.930 | 219,323 | +0.06(+1.94%) |
May 08, 2002 | 2.787 | 2.891 | 2.769 | 2.874 | 343,339 | +0.15(+5.43%) |
May 07, 2002 | 2.839 | 2.842 | 2.726 | 2.726 | 253,198 | -0.11(-3.99%) |
May 06, 2002 | 2.996 | 2.999 | 2.839 | 2.839 | 803,804 | -0.16(-5.34%) |
May 03, 2002 | 2.977 | 3.004 | 2.977 | 2.999 | 39,041 | +0.01(+0.17%) |
May 02, 2002 | 2.856 | 2.994 | 2.856 | 2.994 | 194,635 | +0.09(+3.24%) |