Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.687 | 2.771 | 2.560 | 2.771 | 6,250 | +0.05(+1.88%) |
Jul 30, 2002 | 2.611 | 2.720 | 2.400 | 2.720 | 20,500 | +0.16(+6.25%) |
Jul 29, 2002 | 2.554 | 2.688 | 2.554 | 2.560 | 16,250 | +0.06(+2.34%) |
Jul 26, 2002 | 2.546 | 2.624 | 2.419 | 2.502 | 14,125 | -0.05(-2.04%) |
Jul 25, 2002 | 2.394 | 2.688 | 2.387 | 2.554 | 46,000 | +0.17(+6.97%) |
Jul 24, 2002 | 2.368 | 2.400 | 2.099 | 2.387 | 77,875 | +0.04(+1.91%) |
Jul 23, 2002 | 2.630 | 2.630 | 2.240 | 2.342 | 38,875 | -0.25(-9.63%) |
Jul 22, 2002 | 2.726 | 2.816 | 2.496 | 2.592 | 23,375 | -0.29(-10.00%) |
Jul 19, 2002 | 2.867 | 3.072 | 2.605 | 2.880 | 43,750 | +0.22(+8.43%) |
Jul 17, 2002 | 2.592 | 2.720 | 2.589 | 2.656 | 8,250 | +0.31(+13.23%) |
Jul 12, 2002 | 2.100 | 2.432 | 2.099 | 2.346 | 16,875 | +0.30(+14.50%) |
Jul 11, 2002 | 2.349 | 2.394 | 1.965 | 2.049 | 94,375 | -0.32(-13.49%) |
Jul 10, 2002 | 2.374 | 2.432 | 2.342 | 2.368 | 21,000 | -0.02(-0.80%) |
Jul 09, 2002 | 2.400 | 2.400 | 2.387 | 2.387 | 25,000 | -0.01(-0.53%) |
Jul 08, 2002 | 2.470 | 2.470 | 2.400 | 2.400 | 44,250 | -0.13(-5.06%) |
Jul 05, 2002 | 2.470 | 2.592 | 2.470 | 2.528 | 4,250 | +0.03(+1.27%) |
Jul 04, 2002 | 2.400 | 2.752 | 2.304 | 2.496 | 74,000 | +0.00(+0.00%) |
Jul 03, 2002 | 2.400 | 2.752 | 2.304 | 2.496 | 74,000 | -0.06(-2.49%) |
Jul 02, 2002 | 2.784 | 2.879 | 2.496 | 2.560 | 62,375 | -0.32(-11.11%) |
Jul 01, 2002 | 3.066 | 3.078 | 2.880 | 2.880 | 6,125 | -0.16(-5.26%) |
Jun 28, 2002 | 2.880 | 3.078 | 2.707 | 3.040 | 25,000 | +0.28(+10.21%) |
Jun 27, 2002 | 2.886 | 2.918 | 2.758 | 2.758 | 10,250 | -0.10(-3.36%) |
Jun 26, 2002 | 2.880 | 2.975 | 2.853 | 2.854 | 7,750 | -0.15(-5.11%) |
Jun 25, 2002 | 2.816 | 3.014 | 2.816 | 3.008 | 18,125 | -0.08(-2.71%) |
Jun 21, 2002 | 2.944 | 3.117 | 2.944 | 3.092 | 27,875 | +0.14(+4.79%) |
Jun 20, 2002 | 2.944 | 3.101 | 2.880 | 2.950 | 5,625 | +0.01(+0.22%) |
Jun 19, 2002 | 3.071 | 3.072 | 2.944 | 2.944 | 5,500 | -0.06(-2.13%) |
Jun 18, 2002 | 2.945 | 3.072 | 2.944 | 3.008 | 10,875 | +0.09(+3.07%) |
Jun 17, 2002 | 2.944 | 2.944 | 2.822 | 2.918 | 4,250 | +0.16(+5.78%) |
Jun 14, 2002 | 2.970 | 3.040 | 2.726 | 2.759 | 33,000 | +0.11(+4.13%) |
Jun 12, 2002 | 2.560 | 2.687 | 2.496 | 2.650 | 31,125 | +0.06(+2.22%) |
Jun 11, 2002 | 2.560 | 2.752 | 2.528 | 2.592 | 39,000 | -0.03(-1.22%) |
Jun 10, 2002 | 2.752 | 2.784 | 2.368 | 2.624 | 63,250 | -0.13(-4.65%) |
Jun 07, 2002 | 2.822 | 2.829 | 2.752 | 2.752 | 38,750 | -0.10(-3.37%) |
Jun 06, 2002 | 2.829 | 2.944 | 2.829 | 2.848 | 48,125 | -0.10(-3.26%) |
Jun 05, 2002 | 2.854 | 2.963 | 2.822 | 2.944 | 58,125 | +0.01(+0.22%) |
May 31, 2002 | 3.014 | 3.098 | 2.886 | 2.938 | 39,000 | -0.33(-10.00%) |
May 28, 2002 | 3.328 | 3.407 | 3.200 | 3.264 | 39,250 | -0.06(-1.73%) |
May 27, 2002 | 3.405 | 3.597 | 3.277 | 3.322 | 23,000 | +0.00(+0.00%) |
May 24, 2002 | 3.405 | 3.597 | 3.277 | 3.322 | 23,000 | +0.05(+1.57%) |
May 23, 2002 | 3.206 | 3.360 | 3.174 | 3.270 | 48,500 | +0.04(+1.39%) |
May 22, 2002 | 3.366 | 3.373 | 3.200 | 3.225 | 54,000 | -0.21(-6.15%) |
May 21, 2002 | 3.616 | 3.616 | 3.360 | 3.437 | 41,000 | -0.13(-3.76%) |
May 20, 2002 | 3.648 | 3.679 | 3.360 | 3.571 | 63,375 | -0.04(-1.24%) |
May 17, 2002 | 3.648 | 3.750 | 3.584 | 3.616 | 48,250 | +0.01(+0.36%) |
May 16, 2002 | 3.482 | 3.763 | 3.360 | 3.603 | 108,125 | +0.14(+4.07%) |
May 15, 2002 | 3.270 | 3.591 | 3.264 | 3.462 | 63,750 | +0.13(+4.04%) |
May 14, 2002 | 3.155 | 3.392 | 3.155 | 3.328 | 57,500 | +0.22(+7.22%) |
May 13, 2002 | 3.085 | 3.168 | 3.040 | 3.104 | 92,000 | -0.08(-2.59%) |
May 10, 2002 | 3.190 | 3.190 | 2.976 | 3.187 | 37,000 | -0.05(-1.40%) |
May 09, 2002 | 3.046 | 3.277 | 3.021 | 3.232 | 52,625 | +0.04(+1.41%) |
May 08, 2002 | 3.264 | 3.463 | 2.950 | 3.187 | 84,250 | +0.01(+0.40%) |
May 07, 2002 | 3.392 | 3.424 | 3.174 | 3.174 | 50,250 | -0.18(-5.31%) |
May 06, 2002 | 3.450 | 3.565 | 3.328 | 3.352 | 29,500 | -0.10(-3.00%) |
May 03, 2002 | 3.386 | 3.552 | 3.168 | 3.456 | 41,125 | +0.00(+0.00%) |
May 02, 2002 | 3.456 | 3.616 | 3.424 | 3.456 | 27,125 | +0.00(+0.00%) |