Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.323 | 2.673 | 2.302 | 2.660 | 87,142 | +0.42(+18.87%) |
Jul 30, 2002 | 2.133 | 2.323 | 2.069 | 2.238 | 59,199 | +0.13(+6.00%) |
Jul 29, 2002 | 1.879 | 2.196 | 1.879 | 2.111 | 203,647 | +0.27(+14.94%) |
Jul 26, 2002 | 1.541 | 1.943 | 1.524 | 1.837 | 173,810 | +0.23(+14.47%) |
Jul 25, 2002 | 2.175 | 2.209 | 0.8446 | 1.605 | 378,404 | -0.99(-38.21%) |
Jul 23, 2002 | 2.956 | 2.960 | 2.597 | 2.597 | 94,956 | -0.49(-15.75%) |
Jul 22, 2002 | 3.294 | 3.294 | 3.057 | 3.083 | 84,300 | -0.25(-7.48%) |
Jul 19, 2002 | 3.505 | 3.547 | 3.294 | 3.332 | 150,130 | -0.46(-12.24%) |
Jul 17, 2002 | 3.695 | 3.796 | 3.695 | 3.796 | 111,058 | -0.15(-3.85%) |
Jul 12, 2002 | 4.033 | 4.054 | 3.949 | 3.949 | 47,359 | -0.06(-1.48%) |
Jul 11, 2002 | 4.329 | 4.329 | 3.906 | 4.008 | 107,506 | -0.36(-8.31%) |
Jul 10, 2002 | 4.350 | 4.371 | 4.223 | 4.371 | 39,308 | -0.02(-0.48%) |
Jul 09, 2002 | 4.688 | 4.688 | 4.307 | 4.392 | 104,665 | -0.34(-7.14%) |
Jul 08, 2002 | 4.730 | 4.730 | 4.730 | 4.730 | 25,100 | -0.04(-0.80%) |
Jul 05, 2002 | 4.924 | 4.962 | 4.759 | 4.768 | 28,652 | -0.20(-4.00%) |
Jul 04, 2002 | 5.025 | 5.051 | 4.962 | 4.966 | 7,103 | +0.00(+0.00%) |
Jul 03, 2002 | 5.025 | 5.051 | 4.962 | 4.966 | 7,103 | -0.06(-1.18%) |
Jul 02, 2002 | 5.194 | 5.194 | 4.983 | 5.025 | 37,177 | -0.16(-3.17%) |
Jul 01, 2002 | 5.279 | 5.279 | 5.177 | 5.190 | 26,521 | -0.11(-2.07%) |
Jun 28, 2002 | 5.025 | 5.363 | 5.025 | 5.300 | 102,770 | +0.25(+5.02%) |
Jun 27, 2002 | 5.351 | 5.351 | 5.025 | 5.046 | 40,492 | -0.36(-6.64%) |
Jun 26, 2002 | 5.891 | 5.891 | 5.279 | 5.405 | 77,196 | -0.46(-7.91%) |
Jun 25, 2002 | 5.912 | 5.916 | 5.781 | 5.870 | 72,460 | +0.72(+13.93%) |
Jun 21, 2002 | 4.886 | 5.237 | 4.814 | 5.152 | 114,847 | +0.22(+4.54%) |
Jun 20, 2002 | 5.207 | 5.207 | 4.911 | 4.928 | 68,198 | -0.32(-6.04%) |
Jun 19, 2002 | 5.490 | 5.490 | 5.199 | 5.245 | 63,698 | -0.29(-5.19%) |
Jun 18, 2002 | 5.701 | 5.743 | 5.363 | 5.532 | 59,436 | -0.21(-3.68%) |
Jun 17, 2002 | 5.870 | 5.870 | 5.743 | 5.743 | 30,310 | -0.13(-2.16%) |
Jun 14, 2002 | 6.039 | 6.039 | 5.849 | 5.870 | 36,940 | -0.49(-7.70%) |
Jun 12, 2002 | 6.757 | 6.803 | 6.339 | 6.360 | 69,618 | -0.44(-6.46%) |
Jun 11, 2002 | 6.947 | 6.947 | 6.799 | 6.799 | 3,078 | -0.13(-1.83%) |
Jun 10, 2002 | 6.858 | 6.926 | 6.858 | 6.926 | 28,652 | +0.12(+1.80%) |
Jun 07, 2002 | 7.031 | 7.031 | 6.588 | 6.803 | 101,349 | -0.27(-3.88%) |
Jun 06, 2002 | 7.411 | 7.411 | 7.074 | 7.078 | 41,439 | -0.38(-5.04%) |
Jun 05, 2002 | 7.665 | 7.665 | 7.411 | 7.454 | 38,598 | -0.36(-4.59%) |
May 31, 2002 | 7.813 | 7.846 | 7.813 | 7.813 | 4,025 | +0.00(+0.00%) |
May 28, 2002 | 7.855 | 7.855 | 7.791 | 7.813 | 42,150 | -0.09(-1.18%) |
May 27, 2002 | 7.897 | 7.918 | 7.897 | 7.905 | 2,841 | +0.00(+0.00%) |
May 24, 2002 | 7.897 | 7.918 | 7.897 | 7.905 | 2,841 | -0.03(-0.43%) |
May 23, 2002 | 7.711 | 8.024 | 7.711 | 7.939 | 23,679 | +0.21(+2.73%) |
May 22, 2002 | 7.749 | 7.762 | 7.703 | 7.728 | 31,494 | -0.02(-0.22%) |
May 21, 2002 | 7.686 | 7.745 | 7.644 | 7.745 | 230,168 | +0.10(+1.33%) |
May 20, 2002 | 7.644 | 7.652 | 7.644 | 7.644 | 4,025 | -0.01(-0.11%) |
May 17, 2002 | 7.622 | 7.652 | 7.622 | 7.652 | 42,150 | +0.03(+0.39%) |
May 16, 2002 | 7.707 | 7.707 | 7.622 | 7.622 | 6,701,410 | -0.06(-0.82%) |
May 15, 2002 | 7.644 | 7.707 | 7.606 | 7.686 | 10,892 | +0.03(+0.33%) |
May 14, 2002 | 7.703 | 7.707 | 7.665 | 7.661 | 137,343 | -0.02(-0.27%) |
May 13, 2002 | 7.677 | 7.707 | 7.644 | 7.682 | 246,744 | -0.00(-0.05%) |
May 10, 2002 | 7.686 | 7.741 | 7.661 | 7.686 | 90,930 | +0.00(+0.00%) |
May 09, 2002 | 7.648 | 7.728 | 7.622 | 7.686 | 324,177 | +0.04(+0.55%) |
May 08, 2002 | 7.749 | 7.749 | 7.622 | 7.644 | 67,487 | -0.13(-1.63%) |
May 07, 2002 | 7.791 | 7.813 | 7.749 | 7.770 | 106,085 | +0.00(+0.00%) |
May 06, 2002 | 7.804 | 7.813 | 7.770 | 7.770 | 25,337 | -0.03(-0.43%) |
May 03, 2002 | 7.813 | 7.813 | 7.770 | 7.804 | 51,858 | -0.01(-0.11%) |
May 02, 2002 | 7.813 | 7.813 | 7.770 | 7.813 | 53,279 | +0.00(+0.00%) |