Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.671 | 2.673 | 2.536 | 2.573 | 8,247,885 | -0.08(-2.94%) |
Jul 30, 2002 | 2.685 | 2.757 | 2.624 | 2.651 | 10,321,653 | -0.05(-1.95%) |
Jul 29, 2002 | 2.564 | 2.704 | 2.554 | 2.704 | 7,869,087 | +0.17(+6.86%) |
Jul 26, 2002 | 2.447 | 2.533 | 2.400 | 2.531 | 12,873,728 | +0.09(+3.51%) |
Jul 25, 2002 | 2.388 | 2.593 | 2.301 | 2.445 | 23,679,586 | +0.26(+11.96%) |
Jul 24, 2002 | 1.774 | 2.330 | 1.764 | 2.184 | 26,099,068 | +0.41(+23.08%) |
Jul 23, 2002 | 1.944 | 1.989 | 1.749 | 1.774 | 18,469,260 | -0.17(-8.73%) |
Jul 22, 2002 | 2.164 | 2.260 | 1.920 | 1.944 | 21,661,726 | -0.31(-13.68%) |
Jul 19, 2002 | 2.390 | 2.460 | 2.166 | 2.252 | 10,439,114 | -0.25(-10.12%) |
Jul 17, 2002 | 2.573 | 2.634 | 2.466 | 2.505 | 7,436,176 | -0.13(-4.96%) |
Jul 12, 2002 | 2.603 | 2.649 | 2.573 | 2.636 | 14,449,186 | +0.05(+1.88%) |
Jul 11, 2002 | 2.515 | 2.632 | 2.476 | 2.587 | 13,967,034 | -0.05(-2.07%) |
Jul 10, 2002 | 2.772 | 2.796 | 2.583 | 2.642 | 15,196,523 | -0.11(-4.04%) |
Jul 09, 2002 | 2.794 | 2.794 | 2.753 | 2.753 | 7,449,768 | -0.04(-1.47%) |
Jul 08, 2002 | 2.891 | 2.917 | 2.759 | 2.794 | 10,062,625 | -0.13(-4.34%) |
Jul 05, 2002 | 2.821 | 2.920 | 2.819 | 2.920 | 3,755,660 | +0.11(+4.03%) |
Jul 04, 2002 | 2.768 | 2.846 | 2.681 | 2.807 | 9,814,880 | +0.00(+0.00%) |
Jul 03, 2002 | 2.768 | 2.846 | 2.681 | 2.807 | 9,813,855 | -0.02(-0.69%) |
Jul 02, 2002 | 2.924 | 2.967 | 2.780 | 2.827 | 15,443,754 | -0.13(-4.35%) |
Jul 01, 2002 | 3.080 | 3.088 | 2.934 | 2.956 | 6,502,390 | -0.15(-4.89%) |
Jun 28, 2002 | 3.067 | 3.131 | 3.045 | 3.108 | 9,531,488 | +0.04(+1.21%) |
Jun 27, 2002 | 3.026 | 3.071 | 2.936 | 3.071 | 9,442,751 | +0.04(+1.48%) |
Jun 26, 2002 | 2.973 | 3.076 | 2.846 | 3.026 | 11,778,882 | -0.11(-3.48%) |
Jun 25, 2002 | 3.236 | 3.240 | 3.135 | 3.135 | 5,406,006 | -0.03(-1.05%) |
Jun 21, 2002 | 3.227 | 3.266 | 3.221 | 3.168 | 10,059,291 | -0.06(-1.81%) |
Jun 20, 2002 | 3.273 | 3.314 | 3.149 | 3.227 | 8,223,008 | -0.04(-1.31%) |
Jun 19, 2002 | 3.285 | 3.330 | 3.250 | 3.269 | 4,684,573 | -0.04(-1.06%) |
Jun 18, 2002 | 3.353 | 3.353 | 3.289 | 3.305 | 7,282,554 | -0.03(-0.76%) |
Jun 17, 2002 | 3.299 | 3.371 | 3.295 | 3.330 | 8,522,045 | +0.05(+1.67%) |
Jun 14, 2002 | 3.256 | 3.318 | 3.223 | 3.275 | 6,587,023 | -0.04(-1.18%) |
Jun 12, 2002 | 3.217 | 3.390 | 3.217 | 3.314 | 9,580,985 | +0.10(+3.09%) |
Jun 11, 2002 | 3.390 | 3.390 | 3.207 | 3.215 | 7,840,876 | -0.12(-3.45%) |
Jun 10, 2002 | 3.431 | 3.482 | 3.330 | 3.330 | 5,171,854 | -0.12(-3.39%) |
Jun 07, 2002 | 3.392 | 3.451 | 3.361 | 3.447 | 8,036,045 | +0.01(+0.34%) |
Jun 06, 2002 | 3.480 | 3.544 | 3.383 | 3.435 | 5,423,189 | -0.03(-0.90%) |
Jun 05, 2002 | 3.474 | 3.509 | 3.326 | 3.466 | 7,620,317 | -0.15(-4.15%) |
May 31, 2002 | 3.558 | 3.646 | 3.529 | 3.616 | 8,086,056 | -0.16(-4.13%) |
May 28, 2002 | 3.802 | 3.827 | 3.733 | 3.772 | 11,937,377 | +0.05(+1.31%) |
May 27, 2002 | 3.745 | 3.753 | 3.694 | 3.724 | 10,709,171 | +0.00(+0.00%) |
May 24, 2002 | 3.745 | 3.753 | 3.694 | 3.724 | 10,676,856 | -0.06(-1.55%) |
May 23, 2002 | 3.626 | 3.790 | 3.620 | 3.782 | 36,487,916 | +0.27(+7.78%) |
May 22, 2002 | 3.349 | 3.509 | 3.307 | 3.509 | 14,249,657 | +0.11(+3.27%) |
May 21, 2002 | 3.422 | 3.449 | 3.381 | 3.398 | 13,651,327 | +0.04(+1.10%) |
May 20, 2002 | 3.320 | 3.406 | 3.285 | 3.361 | 5,736,075 | +0.04(+1.23%) |
May 17, 2002 | 3.256 | 3.334 | 3.246 | 3.320 | 11,393,160 | +0.05(+1.61%) |
May 16, 2002 | 3.275 | 3.326 | 3.266 | 3.268 | 4,870,509 | +0.00(+0.06%) |
May 15, 2002 | 3.388 | 3.429 | 3.252 | 3.266 | 12,230,003 | -0.01(-0.42%) |
May 14, 2002 | 3.285 | 3.310 | 3.191 | 3.279 | 9,580,985 | -0.03(-0.94%) |
May 13, 2002 | 3.242 | 3.334 | 3.193 | 3.310 | 5,949,966 | +0.07(+2.29%) |
May 10, 2002 | 3.217 | 3.264 | 3.199 | 3.236 | 8,389,966 | +0.05(+1.47%) |
May 09, 2002 | 3.197 | 3.244 | 3.158 | 3.190 | 7,684,946 | -0.00(-0.12%) |
May 08, 2002 | 3.203 | 3.227 | 3.135 | 3.193 | 11,062,835 | +0.12(+3.80%) |
May 07, 2002 | 3.051 | 3.156 | 3.028 | 3.076 | 9,092,165 | +0.05(+1.68%) |
May 06, 2002 | 3.246 | 3.246 | 3.020 | 3.026 | 11,251,592 | -0.25(-7.51%) |
May 03, 2002 | 3.305 | 3.367 | 3.219 | 3.271 | 10,747,127 | -0.12(-3.51%) |
May 02, 2002 | 3.365 | 3.394 | 3.308 | 3.390 | 5,530,391 | -0.00(-0.11%) |