Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.648 | 2.732 | 2.578 | 2.730 | 359,299 | +0.10(+3.70%) |
Jul 30, 2002 | 2.571 | 2.641 | 2.544 | 2.633 | 276,202 | +0.07(+2.64%) |
Jul 29, 2002 | 2.552 | 2.609 | 2.535 | 2.565 | 274,313 | +0.04(+1.68%) |
Jul 26, 2002 | 2.539 | 2.584 | 2.480 | 2.523 | 387,627 | +0.06(+2.32%) |
Jul 25, 2002 | 2.351 | 2.582 | 2.351 | 2.465 | 617,088 | +0.11(+4.86%) |
Jul 24, 2002 | 2.436 | 2.436 | 2.266 | 2.351 | 919,730 | -0.03(-1.16%) |
Jul 23, 2002 | 2.520 | 2.542 | 2.334 | 2.379 | 682,716 | -0.13(-5.23%) |
Jul 22, 2002 | 2.512 | 2.584 | 2.510 | 2.510 | 451,839 | -0.02(-0.75%) |
Jul 19, 2002 | 2.696 | 2.696 | 2.499 | 2.529 | 503,774 | -0.22(-8.08%) |
Jul 17, 2002 | 2.756 | 2.764 | 2.732 | 2.751 | 362,604 | -0.04(-1.52%) |
Jul 12, 2002 | 2.753 | 2.796 | 2.749 | 2.794 | 394,237 | +0.05(+1.85%) |
Jul 11, 2002 | 2.743 | 2.764 | 2.730 | 2.743 | 552,405 | +0.00(+0.08%) |
Jul 10, 2002 | 2.673 | 2.753 | 2.648 | 2.741 | 650,138 | +0.09(+3.35%) |
Jul 09, 2002 | 2.722 | 2.722 | 2.616 | 2.652 | 243,152 | -0.06(-2.26%) |
Jul 08, 2002 | 2.643 | 2.662 | 2.713 | 2.713 | 258,733 | +0.09(+3.47%) |
Jul 05, 2002 | 2.595 | 2.648 | 2.595 | 2.622 | 47,686 | +0.03(+1.31%) |
Jul 04, 2002 | 2.624 | 2.637 | 2.584 | 2.588 | 137,865 | +0.00(+0.00%) |
Jul 03, 2002 | 2.624 | 2.637 | 2.584 | 2.588 | 137,865 | -0.01(-0.33%) |
Jul 02, 2002 | 2.552 | 2.664 | 2.552 | 2.597 | 413,123 | +0.04(+1.74%) |
Jul 01, 2002 | 2.436 | 2.573 | 2.436 | 2.552 | 466,003 | +0.14(+5.70%) |
Jun 28, 2002 | 2.531 | 2.563 | 2.372 | 2.415 | 387,627 | -0.14(-5.63%) |
Jun 27, 2002 | 2.531 | 2.578 | 2.523 | 2.559 | 197,827 | -0.00(-0.08%) |
Jun 26, 2002 | 2.584 | 2.584 | 2.520 | 2.561 | 314,445 | -0.02(-0.90%) |
Jun 25, 2002 | 2.628 | 2.637 | 2.575 | 2.584 | 214,824 | -0.00(-0.16%) |
Jun 21, 2002 | 2.616 | 2.633 | 2.569 | 2.588 | 164,305 | -0.03(-1.13%) |
Jun 20, 2002 | 2.618 | 2.635 | 2.605 | 2.618 | 134,560 | -0.01(-0.32%) |
Jun 19, 2002 | 2.631 | 2.637 | 2.584 | 2.626 | 247,401 | -0.01(-0.56%) |
Jun 18, 2002 | 2.669 | 2.700 | 2.607 | 2.641 | 201,132 | -0.04(-1.42%) |
Jun 17, 2002 | 2.605 | 2.711 | 2.605 | 2.679 | 135,976 | +0.06(+2.43%) |
Jun 14, 2002 | 2.605 | 2.616 | 2.563 | 2.616 | 223,322 | +0.02(+0.82%) |
Jun 12, 2002 | 2.597 | 2.603 | 2.567 | 2.595 | 233,709 | -0.00(-0.08%) |
Jun 11, 2002 | 2.648 | 2.658 | 2.590 | 2.597 | 216,240 | -0.05(-1.92%) |
Jun 10, 2002 | 2.669 | 2.675 | 2.622 | 2.648 | 153,445 | -0.04(-1.57%) |
Jun 07, 2002 | 2.628 | 2.696 | 2.626 | 2.690 | 148,724 | +0.05(+1.84%) |
Jun 06, 2002 | 2.637 | 2.677 | 2.628 | 2.641 | 126,061 | +0.01(+0.32%) |
Jun 05, 2002 | 2.698 | 2.700 | 2.626 | 2.633 | 268,648 | -0.14(-4.90%) |
May 31, 2002 | 2.753 | 2.772 | 2.753 | 2.768 | 187,440 | +0.01(+0.31%) |
May 28, 2002 | 2.775 | 2.802 | 2.758 | 2.760 | 79,791 | -0.00(-0.15%) |
May 27, 2002 | 2.772 | 2.775 | 2.764 | 2.764 | 171,387 | +0.00(+0.00%) |
May 24, 2002 | 2.772 | 2.775 | 2.764 | 2.764 | 171,387 | -0.03(-1.06%) |
May 23, 2002 | 2.766 | 2.832 | 2.766 | 2.794 | 144,003 | +0.02(+0.69%) |
May 22, 2002 | 2.768 | 2.796 | 2.766 | 2.775 | 208,686 | -0.00(-0.08%) |
May 21, 2002 | 2.851 | 2.851 | 2.764 | 2.777 | 347,967 | -0.05(-1.87%) |
May 20, 2002 | 2.775 | 2.870 | 2.775 | 2.830 | 405,097 | +0.04(+1.60%) |
May 17, 2002 | 2.785 | 2.796 | 2.775 | 2.785 | 191,217 | -0.01(-0.23%) |
May 16, 2002 | 2.783 | 2.796 | 2.775 | 2.792 | 145,419 | +0.01(+0.30%) |
May 15, 2002 | 2.796 | 2.802 | 2.700 | 2.783 | 313,973 | -0.03(-0.98%) |
May 14, 2002 | 2.779 | 2.847 | 2.758 | 2.811 | 322,000 | +0.02(+0.84%) |
May 13, 2002 | 2.785 | 2.806 | 2.766 | 2.787 | 308,780 | -0.00(-0.08%) |
May 10, 2002 | 2.722 | 2.789 | 2.722 | 2.789 | 235,598 | +0.06(+2.33%) |
May 09, 2002 | 2.736 | 2.743 | 2.690 | 2.726 | 120,868 | +0.00(+0.00%) |
May 08, 2002 | 2.648 | 2.741 | 2.633 | 2.726 | 297,448 | +0.09(+3.29%) |
May 07, 2002 | 2.607 | 2.645 | 2.554 | 2.639 | 286,117 | +0.03(+1.22%) |
May 06, 2002 | 2.669 | 2.688 | 2.599 | 2.607 | 362,132 | -0.08(-3.07%) |
May 03, 2002 | 2.671 | 2.720 | 2.658 | 2.690 | 159,583 | +0.03(+1.03%) |
May 02, 2002 | 2.711 | 2.730 | 2.628 | 2.662 | 376,768 | -0.06(-2.18%) |