Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.503 | 2.796 | 2.636 | 2.757 | 17,724,514 | +0.40(+16.93%) |
Jul 30, 2002 | 2.366 | 2.382 | 2.291 | 2.357 | 1,581,361 | -0.01(-0.41%) |
Jul 29, 2002 | 2.238 | 2.372 | 2.234 | 2.367 | 2,292,483 | +0.17(+7.84%) |
Jul 26, 2002 | 2.253 | 2.253 | 2.133 | 2.195 | 3,272,821 | -0.02(-0.88%) |
Jul 25, 2002 | 2.218 | 2.250 | 2.159 | 2.215 | 2,369,402 | -0.00(-0.18%) |
Jul 24, 2002 | 2.150 | 2.219 | 2.121 | 2.219 | 4,108,371 | +0.07(+3.03%) |
Jul 23, 2002 | 2.223 | 2.241 | 2.115 | 2.153 | 3,342,953 | -0.07(-3.13%) |
Jul 22, 2002 | 2.342 | 2.364 | 2.172 | 2.223 | 2,899,538 | -0.13(-5.50%) |
Jul 19, 2002 | 2.427 | 2.430 | 2.344 | 2.352 | 2,879,932 | -0.09(-3.60%) |
Jul 17, 2002 | 2.422 | 2.461 | 2.409 | 2.440 | 4,419,817 | +0.13(+5.44%) |
Jul 12, 2002 | 2.350 | 2.354 | 2.304 | 2.314 | 4,535,195 | -0.04(-1.52%) |
Jul 11, 2002 | 2.328 | 2.357 | 2.294 | 2.350 | 9,980,597 | -0.12(-4.99%) |
Jul 10, 2002 | 2.556 | 2.582 | 2.470 | 2.473 | 2,864,095 | -0.07(-2.80%) |
Jul 09, 2002 | 2.559 | 2.559 | 2.544 | 2.544 | 1,576,082 | -0.01(-0.57%) |
Jul 08, 2002 | 2.587 | 2.587 | 2.559 | 2.559 | 2,770,586 | -0.03(-1.10%) |
Jul 05, 2002 | 2.599 | 2.606 | 2.587 | 2.587 | 1,307,620 | +0.00(+0.08%) |
Jul 04, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,745,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.584 | 2.603 | 2.581 | 2.586 | 2,731,373 | +0.00(+0.05%) |
Jul 02, 2002 | 2.685 | 2.685 | 2.580 | 2.584 | 2,618,257 | -0.10(-3.63%) |
Jul 01, 2002 | 2.738 | 2.746 | 2.680 | 2.682 | 2,548,125 | -0.05(-1.95%) |
Jun 28, 2002 | 2.723 | 2.793 | 2.723 | 2.735 | 2,191,433 | +0.01(+0.43%) |
Jun 27, 2002 | 2.781 | 2.783 | 2.715 | 2.723 | 1,629,623 | -0.05(-1.97%) |
Jun 26, 2002 | 2.785 | 2.785 | 2.743 | 2.778 | 1,485,589 | -0.03(-0.98%) |
Jun 25, 2002 | 2.849 | 2.866 | 2.803 | 2.806 | 2,206,515 | -0.08(-2.71%) |
Jun 21, 2002 | 2.828 | 2.893 | 2.825 | 2.884 | 4,595,524 | -0.04(-1.36%) |
Jun 20, 2002 | 2.946 | 2.959 | 2.921 | 2.924 | 1,864,150 | +0.01(+0.22%) |
Jun 19, 2002 | 2.933 | 2.966 | 2.917 | 2.917 | 978,075 | -0.02(-0.63%) |
Jun 18, 2002 | 2.941 | 2.965 | 2.926 | 2.936 | 972,043 | -0.00(-0.17%) |
Jun 17, 2002 | 2.926 | 2.961 | 2.922 | 2.941 | 2,330,188 | +0.03(+1.07%) |
Jun 14, 2002 | 2.894 | 2.932 | 2.853 | 2.910 | 1,683,919 | +0.05(+1.87%) |
Jun 12, 2002 | 2.849 | 2.883 | 2.834 | 2.856 | 226,231 | +0.02(+0.69%) |
Jun 11, 2002 | 2.917 | 2.937 | 2.832 | 2.837 | 1,990,086 | -0.07(-2.56%) |
Jun 10, 2002 | 2.965 | 2.979 | 2.899 | 2.911 | 794,828 | -0.04(-1.30%) |
Jun 07, 2002 | 2.897 | 2.958 | 2.889 | 2.950 | 226,231 | +0.05(+1.60%) |
Jun 06, 2002 | 2.964 | 2.995 | 2.901 | 2.903 | 2,622,781 | -0.04(-1.43%) |
Jun 05, 2002 | 2.975 | 2.975 | 2.937 | 2.946 | 1,407,916 | -0.12(-3.88%) |
May 31, 2002 | 3.044 | 3.090 | 3.040 | 3.065 | 2,395,795 | -0.03(-1.01%) |
May 28, 2002 | 3.105 | 3.123 | 3.063 | 3.096 | 620,629 | -0.01(-0.17%) |
May 27, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,165,094 | +0.00(+0.00%) |
May 24, 2002 | 3.100 | 3.115 | 3.088 | 3.101 | 1,147,749 | -0.00(-0.12%) |
May 23, 2002 | 3.080 | 3.115 | 3.067 | 3.105 | 732,991 | +0.04(+1.24%) |
May 22, 2002 | 3.058 | 3.087 | 3.050 | 3.067 | 889,091 | +0.00(+0.00%) |
May 21, 2002 | 3.080 | 3.123 | 3.067 | 3.067 | 796,336 | -0.02(-0.66%) |
May 20, 2002 | 3.047 | 3.093 | 3.037 | 3.087 | 793,319 | +0.04(+1.32%) |
May 17, 2002 | 3.083 | 3.088 | 3.036 | 3.047 | 2,195,957 | -0.05(-1.56%) |
May 16, 2002 | 3.146 | 3.163 | 3.090 | 3.095 | 2,145,432 | -0.05(-1.46%) |
May 15, 2002 | 3.171 | 3.171 | 3.111 | 3.141 | 1,518,770 | -0.03(-0.95%) |
May 14, 2002 | 3.184 | 3.203 | 3.159 | 3.171 | 1,447,130 | +0.00(+0.15%) |
May 13, 2002 | 3.128 | 3.172 | 3.103 | 3.166 | 2,005,922 | +0.04(+1.22%) |
May 10, 2002 | 3.135 | 3.158 | 3.116 | 3.128 | 1,381,522 | +0.00(+0.01%) |
May 09, 2002 | 3.153 | 3.168 | 3.101 | 3.128 | 1,315,161 | -0.03(-0.81%) |
May 08, 2002 | 3.086 | 3.154 | 3.083 | 3.153 | 2,112,251 | +0.10(+3.36%) |
May 07, 2002 | 3.041 | 3.070 | 2.984 | 3.051 | 1,518,770 | +0.01(+0.32%) |
May 06, 2002 | 3.100 | 3.105 | 3.033 | 3.041 | 3,019,441 | -0.10(-3.32%) |
May 03, 2002 | 3.121 | 3.206 | 3.121 | 3.146 | 1,996,873 | +0.03(+0.89%) |
May 02, 2002 | 3.089 | 3.120 | 3.053 | 3.118 | 2,619,765 | +0.03(+0.96%) |