Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.195 | 2.300 | 2.140 | 2.225 | 76,400 | -0.02(-1.11%) |
Jul 30, 2002 | 2.455 | 2.455 | 1.980 | 2.250 | 67,660 | -0.25(-10.00%) |
Jul 29, 2002 | 2.350 | 2.550 | 2.195 | 2.500 | 46,400 | +0.23(+9.89%) |
Jul 26, 2002 | 2.175 | 2.325 | 2.175 | 2.275 | 37,200 | +0.02(+1.11%) |
Jul 25, 2002 | 2.250 | 2.250 | 2.140 | 2.250 | 50,000 | +0.00(+0.22%) |
Jul 24, 2002 | 2.000 | 2.245 | 2.000 | 2.245 | 86,400 | +0.20(+9.51%) |
Jul 23, 2002 | 2.025 | 2.125 | 2.025 | 2.050 | 43,400 | -0.02(-0.73%) |
Jul 22, 2002 | 2.125 | 2.125 | 1.965 | 2.065 | 230,800 | +0.02(+0.73%) |
Jul 19, 2002 | 2.190 | 2.250 | 2.045 | 2.050 | 312,400 | -0.20(-8.89%) |
Jul 17, 2002 | 2.250 | 2.300 | 2.200 | 2.250 | 71,000 | -0.03(-1.32%) |
Jul 12, 2002 | 2.180 | 2.330 | 2.180 | 2.280 | 90,000 | +0.05(+2.47%) |
Jul 11, 2002 | 2.250 | 2.265 | 2.075 | 2.225 | 159,800 | -0.02(-1.11%) |
Jul 10, 2002 | 2.420 | 2.425 | 2.055 | 2.250 | 373,000 | -0.08(-3.43%) |
Jul 09, 2002 | 2.825 | 2.825 | 2.330 | 2.330 | 370,600 | -0.50(-17.52%) |
Jul 08, 2002 | 2.900 | 2.900 | 2.825 | 2.825 | 69,000 | -0.17(-5.83%) |
Jul 05, 2002 | 2.825 | 3.000 | 2.825 | 3.000 | 15,600 | +0.04(+1.35%) |
Jul 04, 2002 | 3.000 | 3.075 | 2.795 | 2.960 | 139,400 | +0.00(+0.00%) |
Jul 03, 2002 | 3.000 | 3.075 | 2.795 | 2.960 | 139,400 | -0.05(-1.66%) |
Jul 02, 2002 | 3.165 | 3.275 | 3.005 | 3.010 | 89,800 | -0.10(-3.22%) |
Jul 01, 2002 | 3.395 | 3.420 | 3.070 | 3.110 | 177,200 | -0.25(-7.44%) |
Jun 28, 2002 | 3.250 | 3.470 | 3.180 | 3.360 | 658,000 | +0.08(+2.60%) |
Jun 27, 2002 | 2.955 | 3.280 | 2.955 | 3.275 | 183,200 | +0.17(+5.65%) |
Jun 26, 2002 | 3.100 | 3.150 | 3.000 | 3.100 | 103,800 | +0.00(+0.00%) |
Jun 25, 2002 | 3.100 | 3.175 | 3.055 | 3.100 | 87,000 | +0.08(+2.66%) |
Jun 21, 2002 | 2.960 | 3.145 | 2.950 | 3.020 | 125,000 | +0.06(+2.19%) |
Jun 20, 2002 | 3.001 | 3.100 | 2.955 | 2.955 | 53,800 | -0.13(-4.37%) |
Jun 19, 2002 | 2.960 | 3.105 | 2.960 | 3.090 | 135,600 | +0.06(+1.98%) |
Jun 18, 2002 | 2.700 | 3.120 | 2.700 | 3.030 | 63,000 | +0.20(+7.26%) |
Jun 17, 2002 | 2.500 | 2.825 | 2.500 | 2.825 | 20,600 | +0.32(+12.77%) |
Jun 14, 2002 | 2.245 | 2.540 | 2.160 | 2.505 | 81,400 | +0.00(+0.20%) |
Jun 12, 2002 | 2.795 | 2.855 | 2.380 | 2.500 | 429,800 | -0.33(-11.50%) |
Jun 11, 2002 | 2.890 | 2.985 | 2.750 | 2.825 | 387,000 | -0.08(-2.75%) |
Jun 10, 2002 | 2.840 | 3.025 | 2.775 | 2.905 | 69,000 | +0.08(+3.01%) |
Jun 07, 2002 | 2.750 | 2.820 | 2.625 | 2.820 | 169,800 | +0.02(+0.71%) |
Jun 06, 2002 | 3.125 | 3.175 | 2.750 | 2.800 | 147,200 | -0.48(-14.50%) |
Jun 05, 2002 | 3.295 | 3.300 | 3.050 | 3.275 | 119,600 | +0.07(+2.34%) |
May 31, 2002 | 3.205 | 3.300 | 3.200 | 3.200 | 69,800 | +0.04(+1.11%) |
May 28, 2002 | 3.150 | 3.175 | 3.010 | 3.165 | 57,800 | -0.01(-0.31%) |
May 27, 2002 | 3.155 | 3.300 | 3.155 | 3.175 | 58,800 | +0.00(+0.00%) |
May 24, 2002 | 3.155 | 3.300 | 3.155 | 3.175 | 58,800 | -0.08(-2.31%) |
May 23, 2002 | 3.030 | 3.305 | 3.005 | 3.250 | 69,800 | +0.19(+6.38%) |
May 22, 2002 | 3.150 | 3.165 | 3.000 | 3.055 | 69,000 | -0.19(-6.00%) |
May 21, 2002 | 3.250 | 3.325 | 3.220 | 3.250 | 187,200 | -0.02(-0.76%) |
May 20, 2002 | 3.375 | 3.400 | 3.205 | 3.275 | 283,600 | +0.01(+0.17%) |
May 17, 2002 | 3.255 | 3.350 | 3.250 | 3.269 | 117,600 | +0.01(+0.45%) |
May 16, 2002 | 3.500 | 3.500 | 3.200 | 3.255 | 69,600 | -0.20(-5.79%) |
May 15, 2002 | 3.425 | 3.665 | 3.425 | 3.455 | 256,800 | -0.03(-0.73%) |
May 14, 2002 | 3.493 | 3.585 | 3.195 | 3.481 | 93,000 | -0.02(-0.56%) |
May 13, 2002 | 3.250 | 3.502 | 3.250 | 3.500 | 180,800 | +0.10(+2.94%) |
May 10, 2002 | 3.260 | 3.510 | 2.557 | 3.400 | 206,000 | +0.15(+4.62%) |
May 09, 2002 | 3.625 | 3.625 | 3.250 | 3.250 | 129,000 | -0.35(-9.60%) |
May 08, 2002 | 3.505 | 3.659 | 3.400 | 3.595 | 126,600 | +0.26(+7.63%) |
May 07, 2002 | 4.150 | 4.155 | 3.230 | 3.340 | 262,600 | -0.78(-18.83%) |
May 06, 2002 | 4.400 | 4.455 | 4.110 | 4.115 | 83,800 | -0.38(-8.56%) |
May 03, 2002 | 4.402 | 4.515 | 4.000 | 4.500 | 222,600 | +0.08(+1.69%) |
May 02, 2002 | 4.170 | 4.455 | 4.170 | 4.425 | 124,600 | +0.23(+5.48%) |