Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.037 | 4.219 | 3.980 | 4.219 | 7,411,269 | +0.18(+4.50%) |
Jul 30, 2002 | 4.014 | 4.158 | 3.937 | 4.037 | 8,669,310 | -0.02(-0.37%) |
Jul 29, 2002 | 4.014 | 4.081 | 3.952 | 4.052 | 8,209,677 | +0.06(+1.57%) |
Jul 26, 2002 | 3.905 | 3.999 | 3.861 | 3.989 | 5,779,662 | +0.10(+2.53%) |
Jul 25, 2002 | 3.945 | 4.163 | 3.788 | 3.891 | 12,806,378 | -0.05(-1.32%) |
Jul 24, 2002 | 3.584 | 3.944 | 3.461 | 3.943 | 13,119,881 | +0.51(+14.83%) |
Jul 23, 2002 | 3.481 | 3.570 | 3.346 | 3.434 | 9,346,492 | +0.16(+4.97%) |
Jul 22, 2002 | 3.338 | 3.458 | 3.151 | 3.271 | 5,493,993 | -0.11(-3.23%) |
Jul 19, 2002 | 3.420 | 3.550 | 3.349 | 3.380 | 4,846,478 | -0.22(-6.18%) |
Jul 17, 2002 | 3.663 | 3.712 | 3.552 | 3.603 | 6,360,522 | -0.01(-0.38%) |
Jul 12, 2002 | 3.690 | 3.707 | 3.573 | 3.616 | 3,894,615 | -0.05(-1.38%) |
Jul 11, 2002 | 3.768 | 3.827 | 3.645 | 3.667 | 6,758,260 | -0.09(-2.50%) |
Jul 10, 2002 | 3.823 | 3.884 | 3.741 | 3.761 | 6,596,015 | +0.03(+0.73%) |
Jul 09, 2002 | 3.879 | 3.932 | 3.696 | 3.734 | 5,621,446 | -0.14(-3.70%) |
Jul 08, 2002 | 3.939 | 3.971 | 3.820 | 3.877 | 4,220,937 | -0.03(-0.73%) |
Jul 05, 2002 | 3.550 | 3.959 | 3.843 | 3.906 | 2,472,498 | +0.05(+1.27%) |
Jul 04, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | +0.00(+0.00%) |
Jul 03, 2002 | 3.944 | 4.026 | 3.776 | 3.857 | 5,904,184 | -0.09(-2.35%) |
Jul 02, 2002 | 3.970 | 4.026 | 3.877 | 3.950 | 5,977,066 | -0.04(-1.03%) |
Jul 01, 2002 | 4.041 | 4.093 | 3.914 | 3.991 | 9,185,345 | -0.00(-0.07%) |
Jun 28, 2002 | 4.209 | 4.209 | 3.993 | 3.993 | 10,979,564 | -0.22(-5.13%) |
Jun 27, 2002 | 4.212 | 4.246 | 4.139 | 4.209 | 5,328,086 | +0.05(+1.08%) |
Jun 26, 2002 | 4.186 | 4.229 | 4.081 | 4.164 | 9,066,683 | -0.02(-0.52%) |
Jun 25, 2002 | 4.366 | 4.374 | 4.180 | 4.186 | 3,992,768 | -0.25(-5.55%) |
Jun 21, 2002 | 4.396 | 4.523 | 4.396 | 4.431 | 8,210,043 | -0.06(-1.31%) |
Jun 20, 2002 | 4.492 | 4.528 | 4.442 | 4.490 | 6,252,847 | +0.06(+1.36%) |
Jun 19, 2002 | 4.437 | 4.478 | 4.389 | 4.430 | 5,554,790 | -0.01(-0.15%) |
Jun 18, 2002 | 4.423 | 4.449 | 4.370 | 4.437 | 4,072,609 | +2.25(+102.78%) |
Jun 17, 2002 | 2.147 | 2.201 | 2.143 | 2.188 | 6,285,442 | +0.05(+2.30%) |
Jun 14, 2002 | 2.178 | 2.181 | 2.119 | 2.139 | 7,512,352 | -0.06(-2.73%) |
Jun 12, 2002 | 2.208 | 2.217 | 2.188 | 2.199 | 5,732,417 | -0.01(-0.26%) |
Jun 11, 2002 | 2.242 | 2.251 | 2.195 | 2.205 | 7,531,397 | -0.03(-1.52%) |
Jun 10, 2002 | 2.222 | 2.257 | 2.218 | 2.239 | 7,212,034 | +0.01(+0.54%) |
Jun 07, 2002 | 2.224 | 2.253 | 2.223 | 2.227 | 4,429,328 | +0.00(+0.14%) |
Jun 06, 2002 | 2.215 | 2.244 | 2.210 | 2.224 | 6,294,232 | +0.01(+0.37%) |
Jun 05, 2002 | 2.141 | 2.217 | 2.140 | 2.216 | 8,204,549 | +0.03(+1.60%) |
May 31, 2002 | 2.142 | 2.184 | 2.133 | 2.181 | 7,094,837 | +0.01(+0.65%) |
May 28, 2002 | 2.184 | 2.197 | 2.167 | 2.167 | 3,697,577 | -0.01(-0.36%) |
May 27, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | +0.00(+0.00%) |
May 24, 2002 | 2.203 | 2.208 | 2.167 | 2.175 | 5,334,678 | -0.03(-1.26%) |
May 23, 2002 | 2.201 | 2.222 | 2.189 | 2.202 | 7,548,976 | +0.00(+0.08%) |
May 22, 2002 | 2.218 | 2.227 | 2.184 | 2.201 | 4,528,946 | -0.02(-0.71%) |
May 21, 2002 | 2.229 | 2.230 | 2.216 | 2.216 | 5,336,876 | -0.01(-0.61%) |
May 20, 2002 | 2.215 | 2.234 | 2.202 | 2.230 | 3,467,577 | +0.01(+0.45%) |
May 17, 2002 | 2.207 | 2.235 | 2.203 | 2.220 | 5,160,347 | +0.02(+0.68%) |
May 16, 2002 | 2.220 | 2.229 | 2.200 | 2.205 | 5,600,570 | -0.01(-0.45%) |
May 15, 2002 | 2.181 | 2.245 | 2.181 | 2.215 | 9,975,695 | +0.03(+1.17%) |
May 14, 2002 | 2.183 | 2.198 | 2.159 | 2.189 | 5,622,544 | +0.01(+0.63%) |
May 13, 2002 | 2.157 | 2.183 | 2.150 | 2.176 | 5,554,423 | +0.02(+0.85%) |
May 10, 2002 | 2.154 | 2.180 | 2.152 | 2.157 | 5,904,551 | -0.02(-0.71%) |
May 09, 2002 | 2.160 | 2.188 | 2.160 | 2.173 | 4,927,417 | -0.00(-0.02%) |
May 08, 2002 | 2.184 | 2.187 | 2.148 | 2.173 | 10,037,224 | +0.01(+0.57%) |
May 07, 2002 | 2.154 | 2.167 | 2.140 | 2.161 | 6,725,665 | +0.01(+0.57%) |
May 06, 2002 | 2.145 | 2.157 | 2.131 | 2.149 | 6,168,977 | +0.00(+0.17%) |
May 03, 2002 | 2.143 | 2.175 | 2.133 | 2.145 | 5,426,971 | -0.01(-0.40%) |
May 02, 2002 | 2.105 | 2.157 | 2.099 | 2.153 | 7,241,333 | +0.05(+2.19%) |