Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.302 | 2.339 | 2.199 | 2.334 | 5,327,462 | +0.03(+1.51%) |
Jul 30, 2002 | 2.443 | 2.444 | 2.266 | 2.300 | 5,931,959 | -0.14(-5.89%) |
Jul 29, 2002 | 2.360 | 2.448 | 2.341 | 2.443 | 4,626,701 | +0.12(+5.26%) |
Jul 26, 2002 | 2.316 | 2.379 | 2.272 | 2.321 | 4,556,744 | +0.02(+0.67%) |
Jul 25, 2002 | 2.285 | 2.362 | 2.191 | 2.306 | 6,394,151 | +0.01(+0.46%) |
Jul 24, 2002 | 2.155 | 2.300 | 2.099 | 2.295 | 7,344,245 | +0.13(+6.07%) |
Jul 23, 2002 | 2.222 | 2.249 | 2.143 | 2.164 | 6,120,304 | -0.05(-2.16%) |
Jul 22, 2002 | 2.304 | 2.306 | 2.185 | 2.212 | 6,191,456 | -0.10(-4.17%) |
Jul 19, 2002 | 2.400 | 2.430 | 2.285 | 2.308 | 59,791 | -0.22(-8.61%) |
Jul 17, 2002 | 2.534 | 2.561 | 2.457 | 2.525 | 7,026,152 | -0.07(-2.83%) |
Jul 12, 2002 | 2.615 | 2.634 | 2.576 | 2.599 | 4,211,147 | -0.01(-0.22%) |
Jul 11, 2002 | 2.596 | 2.668 | 2.562 | 2.605 | 5,712,523 | -0.01(-0.29%) |
Jul 10, 2002 | 2.697 | 2.697 | 2.600 | 2.612 | 3,431,460 | -0.07(-2.75%) |
Jul 09, 2002 | 2.685 | 2.686 | 2.685 | 2.686 | 2,077,172 | +0.00(+0.06%) |
Jul 08, 2002 | 2.682 | 2.685 | 2.682 | 2.685 | 2,794,077 | +0.00(+0.09%) |
Jul 05, 2002 | 2.603 | 2.690 | 2.602 | 2.682 | 1,384,781 | +0.09(+3.28%) |
Jul 04, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | +0.00(+0.00%) |
Jul 03, 2002 | 2.628 | 2.657 | 2.540 | 2.597 | 3,397,976 | -0.05(-2.03%) |
Jul 02, 2002 | 2.689 | 2.699 | 2.648 | 2.651 | 2,162,674 | -0.04(-1.42%) |
Jul 01, 2002 | 2.709 | 2.714 | 2.672 | 2.689 | 2,741,461 | -0.03(-1.12%) |
Jun 28, 2002 | 2.741 | 2.766 | 2.693 | 2.719 | 5,051,224 | -0.02(-0.88%) |
Jun 27, 2002 | 2.726 | 2.746 | 2.686 | 2.744 | 3,767,490 | +0.05(+1.80%) |
Jun 26, 2002 | 2.655 | 2.697 | 2.640 | 2.695 | 4,327,143 | -0.03(-1.06%) |
Jun 25, 2002 | 2.780 | 2.809 | 2.719 | 2.724 | 3,015,308 | +0.01(+0.23%) |
Jun 21, 2002 | 2.793 | 2.801 | 2.716 | 2.718 | 4,433,573 | -0.08(-3.03%) |
Jun 20, 2002 | 2.794 | 2.830 | 2.776 | 2.803 | 5,098,459 | +0.00(+0.13%) |
Jun 19, 2002 | 2.803 | 2.891 | 2.793 | 2.799 | 6,440,191 | -0.02(-0.70%) |
Jun 18, 2002 | 2.682 | 2.822 | 2.682 | 2.819 | 6,838,405 | +0.13(+5.02%) |
Jun 17, 2002 | 2.697 | 2.703 | 2.645 | 2.684 | 3,738,192 | +0.01(+0.30%) |
Jun 14, 2002 | 2.676 | 2.692 | 2.634 | 2.676 | 5,252,125 | -0.01(-0.44%) |
Jun 12, 2002 | 2.720 | 2.747 | 2.676 | 2.688 | 6,971,741 | -0.05(-1.94%) |
Jun 11, 2002 | 2.801 | 2.822 | 2.734 | 2.741 | 8,493,446 | -0.10(-3.57%) |
Jun 10, 2002 | 2.891 | 2.893 | 2.834 | 2.842 | 4,559,136 | -0.05(-1.62%) |
Jun 07, 2002 | 2.864 | 2.916 | 2.847 | 2.889 | 6,202,817 | -0.00(-0.07%) |
Jun 06, 2002 | 2.889 | 2.933 | 2.875 | 2.891 | 9,488,385 | +0.01(+0.44%) |
Jun 05, 2002 | 2.800 | 2.893 | 2.795 | 2.879 | 57,639,440 | +0.09(+3.27%) |
May 31, 2002 | 2.741 | 2.820 | 2.732 | 2.788 | 4,887,394 | +0.09(+3.43%) |
May 28, 2002 | 2.739 | 2.741 | 2.691 | 2.695 | 2,296,608 | -0.05(-1.74%) |
May 27, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,487,345 | +0.00(+0.00%) |
May 24, 2002 | 2.745 | 2.776 | 2.730 | 2.743 | 2,484,953 | +0.00(+0.03%) |
May 23, 2002 | 2.682 | 2.766 | 2.682 | 2.742 | 6,011,482 | +0.06(+2.36%) |
May 22, 2002 | 2.663 | 2.714 | 2.663 | 2.679 | 6,739,150 | +0.02(+0.87%) |
May 21, 2002 | 2.634 | 2.733 | 2.634 | 2.656 | 9,847,136 | +0.07(+2.78%) |
May 20, 2002 | 2.613 | 2.616 | 2.555 | 2.584 | 3,106,789 | -0.03(-0.96%) |
May 17, 2002 | 2.555 | 2.611 | 2.546 | 2.609 | 4,642,845 | +0.05(+2.08%) |
May 16, 2002 | 2.557 | 2.582 | 2.542 | 2.556 | 2,502,293 | +0.01(+0.54%) |
May 15, 2002 | 2.511 | 2.571 | 2.503 | 2.542 | 2,644,000 | +0.03(+1.25%) |
May 14, 2002 | 2.490 | 2.516 | 2.472 | 2.511 | 2,477,778 | +0.06(+2.25%) |
May 13, 2002 | 2.465 | 2.498 | 2.442 | 2.456 | 2,434,130 | -0.01(-0.37%) |
May 10, 2002 | 2.469 | 2.507 | 2.436 | 2.465 | 3,053,574 | +0.01(+0.37%) |
May 09, 2002 | 2.508 | 2.518 | 2.448 | 2.456 | 2,462,232 | -0.05(-2.10%) |
May 08, 2002 | 2.482 | 2.525 | 2.475 | 2.508 | 2,981,824 | +0.07(+2.70%) |
May 07, 2002 | 2.438 | 2.481 | 2.438 | 2.442 | 3,415,914 | +0.01(+0.33%) |
May 06, 2002 | 2.482 | 2.500 | 2.434 | 2.434 | 1,961,773 | -0.04(-1.52%) |
May 03, 2002 | 2.488 | 2.488 | 2.436 | 2.472 | 3,002,153 | -0.02(-0.96%) |
May 02, 2002 | 2.461 | 2.524 | 2.453 | 2.496 | 3,626,979 | +0.07(+3.04%) |