Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.001 | 2.038 | 1.979 | 2.028 | 3,642,000 | +0.02(+1.21%) |
Jul 30, 2002 | 1.979 | 2.082 | 1.928 | 2.004 | 6,552,000 | +0.01(+0.63%) |
Jul 29, 2002 | 1.964 | 2.018 | 1.960 | 1.992 | 5,408,400 | +0.03(+1.62%) |
Jul 26, 2002 | 1.967 | 2.033 | 1.904 | 1.960 | 7,593,600 | -0.00(-0.21%) |
Jul 25, 2002 | 1.917 | 2.006 | 1.857 | 1.964 | 14,130,000 | +0.14(+7.63%) |
Jul 24, 2002 | 1.579 | 1.825 | 1.579 | 1.825 | 18,082,800 | +0.28(+17.93%) |
Jul 23, 2002 | 1.632 | 1.636 | 1.533 | 1.548 | 4,443,600 | -0.10(-6.16%) |
Jul 22, 2002 | 1.688 | 1.692 | 1.604 | 1.649 | 3,014,400 | -0.04(-2.27%) |
Jul 19, 2002 | 1.729 | 1.729 | 1.661 | 1.688 | 6,907,200 | -0.12(-6.68%) |
Jul 17, 2002 | 1.767 | 1.812 | 1.762 | 1.808 | 5,880,000 | +0.08(+4.48%) |
Jul 12, 2002 | 1.642 | 1.754 | 1.642 | 1.731 | 4,970,400 | +0.09(+5.75%) |
Jul 11, 2002 | 1.668 | 1.668 | 1.609 | 1.637 | 9,799,200 | -0.03(-1.90%) |
Jul 10, 2002 | 1.779 | 1.788 | 1.639 | 1.668 | 5,907,600 | -0.11(-6.23%) |
Jul 09, 2002 | 1.813 | 1.813 | 1.779 | 1.779 | 4,023,600 | -0.02(-0.97%) |
Jul 08, 2002 | 1.817 | 1.817 | 1.775 | 1.797 | 3,318,000 | -0.02(-1.10%) |
Jul 05, 2002 | 1.837 | 1.854 | 1.795 | 1.817 | 1,286,400 | -0.01(-0.68%) |
Jul 04, 2002 | 1.750 | 1.843 | 1.738 | 1.829 | 7,680,000 | +0.00(+0.00%) |
Jul 03, 2002 | 1.750 | 1.843 | 1.738 | 1.829 | 6,190,800 | +0.09(+5.28%) |
Jul 02, 2002 | 1.833 | 1.850 | 1.708 | 1.738 | 11,074,800 | -0.08(-4.36%) |
Jul 01, 2002 | 1.929 | 1.930 | 1.802 | 1.817 | 6,961,200 | -0.12(-6.03%) |
Jun 28, 2002 | 1.908 | 1.942 | 1.893 | 1.933 | 18,985,200 | +0.03(+1.44%) |
Jun 27, 2002 | 1.917 | 1.975 | 1.903 | 1.906 | 12,018,000 | +0.01(+0.44%) |
Jun 26, 2002 | 1.921 | 1.925 | 1.848 | 1.897 | 6,182,400 | -0.03(-1.77%) |
Jun 25, 2002 | 1.929 | 1.982 | 1.900 | 1.932 | 5,428,800 | -0.07(-3.42%) |
Jun 21, 2002 | 1.992 | 2.022 | 1.983 | 2.000 | 3,948,000 | -0.00(-0.12%) |
Jun 20, 2002 | 2.000 | 2.079 | 1.992 | 2.002 | 3,537,600 | +0.01(+0.33%) |
Jun 19, 2002 | 2.069 | 2.078 | 1.992 | 1.996 | 600,000 | -0.07(-3.62%) |
Jun 18, 2002 | 2.046 | 2.117 | 2.017 | 2.071 | 6,343,200 | +0.03(+1.30%) |
Jun 17, 2002 | 2.021 | 2.112 | 2.021 | 2.044 | 3,090,000 | +0.03(+1.62%) |
Jun 14, 2002 | 1.950 | 2.013 | 1.925 | 2.012 | 3,752,400 | +0.07(+3.61%) |
Jun 12, 2002 | 1.906 | 1.946 | 1.889 | 1.942 | 4,488,000 | +0.04(+1.97%) |
Jun 11, 2002 | 2.004 | 2.017 | 1.904 | 1.904 | 4,285,200 | -0.08(-3.99%) |
Jun 10, 2002 | 1.896 | 2.021 | 1.875 | 1.983 | 8,571,600 | +0.11(+5.78%) |
Jun 07, 2002 | 1.896 | 1.896 | 1.854 | 1.875 | 2,952,000 | -0.02(-1.10%) |
Jun 06, 2002 | 1.938 | 1.942 | 1.892 | 1.896 | 4,326,000 | -0.05(-2.69%) |
Jun 05, 2002 | 1.938 | 1.962 | 1.933 | 1.948 | 3,152,400 | -0.04(-1.85%) |
May 31, 2002 | 2.046 | 2.066 | 1.975 | 1.985 | 3,068,400 | -0.04(-1.81%) |
May 28, 2002 | 1.983 | 2.028 | 1.925 | 2.022 | 6,722,400 | +0.04(+1.93%) |
May 27, 2002 | 2.008 | 2.033 | 1.983 | 1.983 | 3,589,200 | +0.00(+0.00%) |
May 24, 2002 | 2.008 | 2.033 | 1.983 | 1.983 | 3,564,000 | -0.03(-1.61%) |
May 23, 2002 | 1.979 | 2.029 | 1.977 | 2.016 | 3,909,600 | +0.04(+1.85%) |
May 22, 2002 | 2.021 | 2.046 | 1.968 | 1.979 | 360,000 | -0.04(-2.06%) |
May 21, 2002 | 2.000 | 2.038 | 1.998 | 2.021 | 2,503,200 | +0.04(+1.98%) |
May 20, 2002 | 2.067 | 2.104 | 1.982 | 1.982 | 3,754,800 | -0.10(-4.88%) |
May 17, 2002 | 2.025 | 2.099 | 2.025 | 2.083 | 3,087,600 | +0.06(+2.75%) |
May 16, 2002 | 2.142 | 2.150 | 2.017 | 2.027 | 4,021,200 | -0.10(-4.51%) |
May 15, 2002 | 2.042 | 2.142 | 2.029 | 2.123 | 5,874,000 | +0.09(+4.38%) |
May 14, 2002 | 2.050 | 2.075 | 2.022 | 2.034 | 5,986,800 | -0.01(-0.33%) |
May 13, 2002 | 2.075 | 2.080 | 2.031 | 2.041 | 6,152,400 | -0.02(-1.17%) |
May 10, 2002 | 2.087 | 2.096 | 2.046 | 2.065 | 4,626,000 | -0.03(-1.35%) |
May 09, 2002 | 2.146 | 2.147 | 2.092 | 2.093 | 2,950,800 | -0.05(-2.52%) |
May 08, 2002 | 2.175 | 2.208 | 2.125 | 2.147 | 3,606,000 | -0.02(-0.92%) |
May 07, 2002 | 2.128 | 2.183 | 2.112 | 2.167 | 2,421,600 | +0.04(+1.88%) |
May 06, 2002 | 2.192 | 2.201 | 2.127 | 2.127 | 4,890,000 | -0.06(-2.96%) |
May 03, 2002 | 2.180 | 2.203 | 2.167 | 2.192 | 3,526,800 | +0.01(+0.42%) |
May 02, 2002 | 2.133 | 2.188 | 2.104 | 2.183 | 8,311,200 | +0.04(+1.75%) |