Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.435 | 2.478 | 2.435 | 2.478 | 28,071 | +0.05(+1.99%) |
Jul 30, 2002 | 2.422 | 2.429 | 2.394 | 2.429 | 21,404 | -0.01(-0.53%) |
Jul 29, 2002 | 2.405 | 2.477 | 2.404 | 2.442 | 10,526 | +0.04(+1.60%) |
Jul 26, 2002 | 2.424 | 2.424 | 2.365 | 2.404 | 27,370 | +0.02(+0.72%) |
Jul 25, 2002 | 2.424 | 2.442 | 2.365 | 2.387 | 22,106 | -0.04(-1.59%) |
Jul 24, 2002 | 2.317 | 2.492 | 2.317 | 2.425 | 17,544 | +0.10(+4.42%) |
Jul 23, 2002 | 2.540 | 2.540 | 2.315 | 2.323 | 37,546 | -0.21(-8.43%) |
Jul 22, 2002 | 2.699 | 2.776 | 2.517 | 2.536 | 37,897 | -0.32(-11.31%) |
Jul 19, 2002 | 3.007 | 3.007 | 2.860 | 2.860 | 13,685 | -0.31(-9.76%) |
Jul 17, 2002 | 3.143 | 3.220 | 3.012 | 3.169 | 13,334 | -0.05(-1.55%) |
Jul 12, 2002 | 3.242 | 3.304 | 3.209 | 3.219 | 12,632 | -0.09(-2.84%) |
Jul 11, 2002 | 3.287 | 3.313 | 3.270 | 3.313 | 5,263 | -0.04(-1.27%) |
Jul 10, 2002 | 3.341 | 3.356 | 3.319 | 3.356 | 28,773 | +0.02(+0.47%) |
Jul 09, 2002 | 3.324 | 3.340 | 3.324 | 3.340 | 8,772 | +0.02(+0.47%) |
Jul 08, 2002 | 3.346 | 3.346 | 3.324 | 3.324 | 10,877 | -0.02(-0.63%) |
Jul 05, 2002 | 3.320 | 3.356 | 3.240 | 3.346 | 15,439 | +0.02(+0.47%) |
Jul 04, 2002 | 3.390 | 3.390 | 3.135 | 3.330 | 44,564 | +0.00(+0.00%) |
Jul 03, 2002 | 3.390 | 3.390 | 3.135 | 3.330 | 44,564 | -0.06(-1.81%) |
Jul 02, 2002 | 3.363 | 3.391 | 3.277 | 3.391 | 29,826 | -0.03(-0.75%) |
Jul 01, 2002 | 3.065 | 3.430 | 2.992 | 3.417 | 146,324 | +0.16(+4.85%) |
Jun 28, 2002 | 3.136 | 3.445 | 2.989 | 3.259 | 608,809 | -0.05(-1.63%) |
Jun 27, 2002 | 3.118 | 3.313 | 3.113 | 3.313 | 143,166 | +0.18(+5.69%) |
Jun 26, 2002 | 2.884 | 3.135 | 2.884 | 3.135 | 46,318 | +0.02(+0.50%) |
Jun 25, 2002 | 3.106 | 3.149 | 3.106 | 3.119 | 56,845 | +0.02(+0.55%) |
Jun 21, 2002 | 3.109 | 3.109 | 3.098 | 3.102 | 23,861 | -0.00(-0.14%) |
Jun 20, 2002 | 3.121 | 3.121 | 3.091 | 3.106 | 17,194 | -0.01(-0.37%) |
Jun 19, 2002 | 3.051 | 3.132 | 3.032 | 3.118 | 54,038 | +0.05(+1.77%) |
Jun 18, 2002 | 2.840 | 3.091 | 2.823 | 3.064 | 106,322 | +0.21(+7.50%) |
Jun 17, 2002 | 2.840 | 2.850 | 2.838 | 2.850 | 24,562 | +0.00(+0.10%) |
Jun 14, 2002 | 2.848 | 2.848 | 2.847 | 2.847 | 1,754 | +0.00(+0.15%) |
Jun 12, 2002 | 2.856 | 2.871 | 2.805 | 2.843 | 28,773 | -0.04(-1.48%) |
Jun 11, 2002 | 2.907 | 2.941 | 2.844 | 2.885 | 31,230 | -0.04(-1.27%) |
Jun 10, 2002 | 2.964 | 2.988 | 2.922 | 2.922 | 12,983 | -0.07(-2.33%) |
Jun 07, 2002 | 3.235 | 3.235 | 2.900 | 2.992 | 40,002 | -0.27(-8.42%) |
Jun 06, 2002 | 3.269 | 3.269 | 3.192 | 3.267 | 6,316 | +0.00(+0.00%) |
Jun 05, 2002 | 3.207 | 3.267 | 3.206 | 3.267 | 3,508 | -0.02(-0.56%) |
May 31, 2002 | 3.135 | 3.294 | 3.135 | 3.286 | 46,669 | +0.09(+2.72%) |
May 28, 2002 | 3.092 | 3.199 | 3.001 | 3.199 | 24,913 | +0.09(+2.84%) |
May 27, 2002 | 3.109 | 3.119 | 3.109 | 3.111 | 4,210 | +0.00(+0.00%) |
May 24, 2002 | 3.109 | 3.119 | 3.109 | 3.111 | 4,210 | +0.00(+0.00%) |
May 23, 2002 | 3.058 | 3.112 | 2.992 | 3.111 | 19,299 | +0.05(+1.68%) |
May 22, 2002 | 2.978 | 3.062 | 2.957 | 3.059 | 27,019 | +0.07(+2.34%) |
May 21, 2002 | 2.851 | 2.991 | 2.851 | 2.989 | 12,983 | +0.18(+6.44%) |
May 20, 2002 | 2.838 | 2.992 | 2.695 | 2.808 | 43,511 | -0.28(-9.17%) |
May 17, 2002 | 2.992 | 3.092 | 2.992 | 3.092 | 7,368 | +0.03(+0.93%) |
May 16, 2002 | 3.025 | 3.064 | 2.982 | 3.064 | 3,158 | -0.04(-1.15%) |
May 15, 2002 | 3.011 | 3.099 | 3.011 | 3.099 | 19,299 | +0.04(+1.46%) |
May 14, 2002 | 3.098 | 3.099 | 3.008 | 3.055 | 4,912 | +0.03(+0.88%) |
May 13, 2002 | 2.995 | 3.044 | 2.894 | 3.028 | 10,877 | -0.01(-0.23%) |
May 10, 2002 | 3.133 | 3.173 | 3.007 | 3.035 | 18,597 | -0.07(-2.29%) |
May 09, 2002 | 2.994 | 3.106 | 2.992 | 3.106 | 41,406 | +0.05(+1.63%) |
May 08, 2002 | 3.041 | 3.056 | 2.914 | 3.056 | 19,650 | +0.02(+0.52%) |
May 07, 2002 | 3.044 | 3.062 | 2.960 | 3.041 | 18,948 | +0.01(+0.31%) |
May 06, 2002 | 3.122 | 3.158 | 2.957 | 3.031 | 29,124 | +0.07(+2.53%) |
May 03, 2002 | 2.928 | 3.103 | 2.920 | 2.957 | 22,808 | +0.00(+0.00%) |
May 02, 2002 | 2.978 | 2.992 | 2.917 | 2.957 | 26,317 | -0.06(-1.94%) |