Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.700 | 3.100 | 2.600 | 3.080 | 175,100 | +0.07(+2.33%) |
Jul 30, 2002 | 2.800 | 3.010 | 2.550 | 3.010 | 22,650,000 | +0.21(+7.50%) |
Jul 29, 2002 | 2.550 | 2.980 | 2.550 | 2.800 | 121,273 | +0.25(+9.80%) |
Jul 26, 2002 | 2.440 | 2.550 | 2.140 | 2.550 | 97,100 | +0.14(+5.81%) |
Jul 25, 2002 | 2.130 | 2.440 | 2.040 | 2.410 | 109,258 | +0.21(+9.55%) |
Jul 24, 2002 | 2.030 | 2.250 | 1.910 | 2.200 | 502,500 | +0.12(+5.77%) |
Jul 23, 2002 | 2.200 | 2.290 | 2.050 | 2.080 | 213,450 | -0.22(-9.57%) |
Jul 22, 2002 | 2.150 | 2.400 | 2.080 | 2.300 | 100,500 | +0.16(+7.48%) |
Jul 19, 2002 | 2.171 | 2.280 | 2.090 | 2.140 | 171,300 | -0.24(-10.08%) |
Jul 17, 2002 | 2.360 | 2.400 | 2.150 | 2.380 | 191,600 | +0.08(+3.48%) |
Jul 12, 2002 | 2.380 | 2.600 | 2.300 | 2.300 | 54,400 | -0.08(-3.36%) |
Jul 11, 2002 | 2.500 | 2.650 | 2.380 | 2.380 | 81,300 | -0.11(-4.38%) |
Jul 10, 2002 | 2.940 | 2.940 | 2.320 | 2.489 | 137,100 | -0.46(-15.63%) |
Jul 09, 2002 | 2.910 | 3.000 | 2.861 | 2.950 | 99,600 | +0.03(+1.03%) |
Jul 08, 2002 | 3.190 | 3.190 | 2.920 | 2.920 | 100,100 | -0.27(-8.46%) |
Jul 05, 2002 | 2.990 | 3.190 | 2.900 | 3.190 | 24,600 | +0.20(+6.69%) |
Jul 04, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.00(+0.00%) |
Jul 03, 2002 | 2.731 | 2.990 | 2.650 | 2.990 | 96,900 | +0.24(+8.69%) |
Jul 02, 2002 | 3.080 | 3.080 | 2.750 | 2.751 | 113,000 | -0.24(-7.99%) |
Jul 01, 2002 | 3.200 | 3.210 | 2.990 | 2.990 | 96,500 | -0.27(-8.25%) |
Jun 28, 2002 | 3.150 | 3.320 | 2.950 | 3.259 | 538,500 | +0.11(+3.46%) |
Jun 27, 2002 | 3.200 | 3.230 | 2.880 | 3.150 | 123,900 | -0.04(-1.25%) |
Jun 26, 2002 | 3.160 | 3.210 | 2.860 | 3.190 | 140,600 | -0.01(-0.31%) |
Jun 25, 2002 | 3.219 | 3.270 | 3.080 | 3.200 | 180,500 | +0.11(+3.56%) |
Jun 21, 2002 | 3.230 | 3.250 | 3.070 | 3.090 | 249,800 | +0.22(+7.67%) |
Jun 20, 2002 | 2.900 | 3.100 | 2.850 | 2.870 | 83,800 | +0.00(+0.00%) |
Jun 19, 2002 | 3.010 | 3.150 | 2.870 | 2.870 | 138,300 | -0.13(-4.33%) |
Jun 18, 2002 | 3.100 | 3.150 | 3.000 | 3.000 | 61,800 | -0.22(-6.83%) |
Jun 17, 2002 | 3.080 | 3.240 | 3.080 | 3.220 | 93,800 | +0.16(+5.23%) |
Jun 14, 2002 | 2.951 | 3.120 | 2.910 | 3.060 | 215,400 | -0.01(-0.33%) |
Jun 12, 2002 | 3.090 | 3.210 | 3.000 | 3.070 | 155,800 | -0.12(-3.76%) |
Jun 11, 2002 | 3.250 | 3.300 | 3.080 | 3.190 | 119,700 | +0.00(+0.00%) |
Jun 10, 2002 | 3.030 | 3.250 | 3.030 | 3.190 | 197,000 | +0.05(+1.59%) |
Jun 07, 2002 | 2.990 | 3.150 | 2.950 | 3.140 | 150,600 | +0.12(+3.97%) |
Jun 06, 2002 | 3.130 | 3.130 | 2.850 | 3.020 | 211,900 | -0.12(-3.82%) |
Jun 05, 2002 | 3.201 | 3.250 | 3.070 | 3.140 | 189,100 | -0.29(-8.45%) |
May 31, 2002 | 3.370 | 3.480 | 3.320 | 3.430 | 251,300 | -0.04(-1.15%) |
May 28, 2002 | 3.460 | 3.470 | 3.350 | 3.470 | 109,400 | +0.01(+0.29%) |
May 27, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 24, 2002 | 3.499 | 3.509 | 3.380 | 3.460 | 123,300 | +0.00(+0.00%) |
May 23, 2002 | 3.490 | 3.490 | 3.420 | 3.460 | 286,300 | -0.03(-0.86%) |
May 22, 2002 | 3.500 | 3.530 | 3.450 | 3.490 | 129,400 | -0.01(-0.29%) |
May 21, 2002 | 3.451 | 3.500 | 3.420 | 3.500 | 142,200 | +0.04(+1.16%) |
May 20, 2002 | 3.510 | 3.540 | 3.420 | 3.460 | 90,900 | +0.01(+0.29%) |
May 17, 2002 | 3.490 | 3.570 | 3.450 | 3.450 | 224,700 | -0.05(-1.43%) |
May 16, 2002 | 3.520 | 3.520 | 3.450 | 3.500 | 195,800 | -0.10(-2.78%) |
May 15, 2002 | 3.630 | 3.700 | 3.499 | 3.600 | 140,300 | -0.01(-0.28%) |
May 14, 2002 | 3.550 | 3.650 | 3.450 | 3.610 | 180,500 | +0.11(+3.14%) |
May 13, 2002 | 3.460 | 3.590 | 3.450 | 3.500 | 226,000 | +0.04(+1.16%) |
May 10, 2002 | 3.610 | 3.650 | 3.450 | 3.460 | 344,100 | -0.15(-4.16%) |
May 09, 2002 | 3.700 | 3.920 | 3.610 | 3.610 | 194,000 | -0.19(-5.00%) |
May 08, 2002 | 3.500 | 3.840 | 3.491 | 3.800 | 392,200 | +0.26(+7.34%) |
May 07, 2002 | 3.520 | 3.570 | 3.460 | 3.540 | 88,000 | +0.02(+0.57%) |
May 06, 2002 | 3.600 | 3.700 | 3.490 | 3.520 | 93,500 | -0.30(-7.85%) |
May 03, 2002 | 3.670 | 3.890 | 3.510 | 3.820 | 613,000 | -0.07(-1.80%) |
May 02, 2002 | 3.850 | 3.940 | 3.380 | 3.890 | 579,100 | -0.07(-1.77%) |