Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.135 | 2.237 | 2.082 | 2.164 | 78,539 | -0.02(-1.11%) |
Jul 30, 2002 | 2.388 | 2.388 | 1.926 | 2.189 | 69,554 | -0.24(-10.00%) |
Jul 29, 2002 | 2.286 | 2.481 | 2.135 | 2.432 | 47,699 | +0.22(+9.89%) |
Jul 26, 2002 | 2.116 | 2.262 | 2.116 | 2.213 | 38,241 | +0.02(+1.11%) |
Jul 25, 2002 | 2.189 | 2.189 | 2.082 | 2.189 | 51,400 | +0.00(+0.22%) |
Jul 24, 2002 | 1.946 | 2.184 | 1.946 | 2.184 | 88,819 | +0.19(+9.51%) |
Jul 23, 2002 | 1.970 | 2.067 | 1.970 | 1.994 | 44,615 | -0.01(-0.73%) |
Jul 22, 2002 | 2.067 | 2.067 | 1.911 | 2.009 | 237,262 | +0.01(+0.73%) |
Jul 19, 2002 | 2.130 | 2.189 | 1.989 | 1.994 | 321,147 | -0.19(-8.89%) |
Jul 17, 2002 | 2.189 | 2.237 | 2.140 | 2.189 | 72,988 | -0.03(-1.32%) |
Jul 12, 2002 | 2.121 | 2.267 | 2.121 | 2.218 | 92,520 | +0.05(+2.47%) |
Jul 11, 2002 | 2.189 | 2.203 | 2.018 | 2.164 | 164,274 | -0.02(-1.11%) |
Jul 10, 2002 | 2.354 | 2.359 | 1.999 | 2.189 | 383,444 | -0.08(-3.43%) |
Jul 09, 2002 | 2.748 | 2.748 | 2.267 | 2.267 | 380,976 | -0.48(-17.52%) |
Jul 08, 2002 | 2.821 | 2.821 | 2.748 | 2.748 | 70,932 | -0.17(-5.83%) |
Jul 05, 2002 | 2.748 | 2.918 | 2.748 | 2.918 | 16,036 | +0.04(+1.35%) |
Jul 04, 2002 | 2.918 | 2.991 | 2.719 | 2.879 | 143,303 | +0.00(+0.00%) |
Jul 03, 2002 | 2.918 | 2.991 | 2.719 | 2.879 | 143,303 | -0.05(-1.66%) |
Jul 02, 2002 | 3.079 | 3.186 | 2.923 | 2.928 | 92,314 | -0.10(-3.22%) |
Jul 01, 2002 | 3.303 | 3.327 | 2.986 | 3.025 | 182,161 | -0.24(-7.44%) |
Jun 28, 2002 | 3.161 | 3.375 | 3.093 | 3.268 | 676,424 | +0.08(+2.60%) |
Jun 27, 2002 | 2.875 | 3.191 | 2.875 | 3.186 | 188,329 | +0.17(+5.65%) |
Jun 26, 2002 | 3.016 | 3.064 | 2.918 | 3.016 | 106,706 | +0.00(+0.00%) |
Jun 25, 2002 | 3.016 | 3.089 | 2.972 | 3.016 | 89,436 | +0.08(+2.66%) |
Jun 21, 2002 | 2.879 | 3.059 | 2.870 | 2.937 | 128,500 | +0.06(+2.19%) |
Jun 20, 2002 | 2.919 | 3.016 | 2.875 | 2.875 | 55,306 | -0.13(-4.37%) |
Jun 19, 2002 | 2.879 | 3.020 | 2.879 | 3.006 | 139,396 | +0.06(+1.98%) |
Jun 18, 2002 | 2.626 | 3.035 | 2.626 | 2.947 | 64,764 | +0.20(+7.26%) |
Jun 17, 2002 | 2.432 | 2.748 | 2.432 | 2.748 | 21,176 | +0.31(+12.77%) |
Jun 14, 2002 | 2.184 | 2.471 | 2.101 | 2.437 | 83,679 | +0.00(+0.20%) |
Jun 12, 2002 | 2.719 | 2.777 | 2.315 | 2.432 | 441,834 | -0.32(-11.50%) |
Jun 11, 2002 | 2.811 | 2.904 | 2.675 | 2.748 | 397,836 | -0.08(-2.75%) |
Jun 10, 2002 | 2.763 | 2.943 | 2.699 | 2.826 | 70,932 | +0.08(+3.01%) |
Jun 07, 2002 | 2.675 | 2.743 | 2.554 | 2.743 | 174,554 | +0.02(+0.71%) |
Jun 06, 2002 | 3.040 | 3.089 | 2.675 | 2.724 | 151,321 | -0.46(-14.50%) |
Jun 05, 2002 | 3.205 | 3.210 | 2.967 | 3.186 | 122,948 | +0.07(+2.34%) |
May 31, 2002 | 3.118 | 3.210 | 3.113 | 3.113 | 71,754 | +0.03(+1.11%) |
May 28, 2002 | 3.064 | 3.089 | 2.928 | 3.079 | 59,418 | -0.01(-0.32%) |
May 27, 2002 | 3.070 | 3.210 | 3.070 | 3.089 | 60,446 | +0.00(+0.00%) |
May 24, 2002 | 3.070 | 3.210 | 3.070 | 3.089 | 60,446 | -0.07(-2.31%) |
May 23, 2002 | 2.947 | 3.215 | 2.923 | 3.161 | 71,754 | +0.19(+6.38%) |
May 22, 2002 | 3.064 | 3.079 | 2.918 | 2.972 | 70,932 | -0.19(-6.00%) |
May 21, 2002 | 3.161 | 3.234 | 3.132 | 3.161 | 192,441 | -0.02(-0.76%) |
May 20, 2002 | 3.283 | 3.307 | 3.118 | 3.186 | 291,540 | +0.01(+0.17%) |
May 17, 2002 | 3.166 | 3.259 | 3.161 | 3.180 | 120,892 | +0.01(+0.45%) |
May 16, 2002 | 3.405 | 3.405 | 3.113 | 3.166 | 71,548 | -0.19(-5.79%) |
May 15, 2002 | 3.332 | 3.565 | 3.332 | 3.361 | 263,990 | -0.02(-0.73%) |
May 14, 2002 | 3.397 | 3.487 | 3.108 | 3.386 | 95,604 | -0.02(-0.56%) |
May 13, 2002 | 3.161 | 3.407 | 3.161 | 3.405 | 185,862 | +0.10(+2.94%) |
May 10, 2002 | 3.171 | 3.414 | 2.487 | 3.307 | 211,768 | +0.15(+4.62%) |
May 09, 2002 | 3.526 | 3.526 | 3.161 | 3.161 | 132,612 | -0.34(-9.60%) |
May 08, 2002 | 3.410 | 3.560 | 3.307 | 3.497 | 130,144 | +0.25(+7.63%) |
May 07, 2002 | 4.037 | 4.042 | 3.142 | 3.249 | 269,952 | -0.75(-18.83%) |
May 06, 2002 | 4.280 | 4.334 | 3.998 | 4.003 | 86,146 | -0.37(-8.56%) |
May 03, 2002 | 4.283 | 4.392 | 3.891 | 4.377 | 228,832 | +0.07(+1.69%) |
May 02, 2002 | 4.056 | 4.334 | 4.056 | 4.304 | 128,088 | +0.22(+5.48%) |