Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.935 | 2.062 | 1.919 | 1.956 | 253,829 | +0.00(+0.00%) |
Jul 30, 2002 | 1.903 | 2.009 | 1.903 | 1.956 | 318,138 | +0.05(+2.78%) |
Jul 29, 2002 | 2.210 | 2.221 | 1.903 | 1.903 | 640,249 | -0.29(-13.25%) |
Jul 26, 2002 | 2.184 | 2.194 | 2.125 | 2.194 | 266,502 | +0.06(+2.98%) |
Jul 25, 2002 | 2.062 | 2.168 | 2.025 | 2.131 | 1,168,147 | +0.03(+1.26%) |
Jul 24, 2002 | 2.511 | 2.511 | 2.088 | 2.104 | 1,208,245 | -1.06(-33.56%) |
Jul 22, 2002 | 3.119 | 3.236 | 3.093 | 3.167 | 288,632 | -0.01(-0.17%) |
Jul 19, 2002 | 3.109 | 3.183 | 3.109 | 3.172 | 202,761 | -0.07(-2.12%) |
Jul 17, 2002 | 3.225 | 3.294 | 3.199 | 3.241 | 1,361,829 | +0.04(+1.32%) |
Jul 12, 2002 | 3.331 | 3.389 | 3.193 | 3.199 | 151,314 | -0.11(-3.20%) |
Jul 11, 2002 | 3.014 | 3.357 | 3.014 | 3.304 | 450,727 | +0.29(+9.65%) |
Jul 10, 2002 | 3.082 | 3.119 | 2.987 | 3.014 | 639,114 | -0.06(-1.89%) |
Jul 09, 2002 | 3.014 | 3.119 | 3.014 | 3.072 | 580,101 | +0.06(+1.93%) |
Jul 08, 2002 | 3.162 | 3.167 | 2.955 | 3.014 | 982,787 | -0.20(-6.25%) |
Jul 05, 2002 | 3.183 | 3.262 | 3.172 | 3.215 | 40,098 | -0.02(-0.65%) |
Jul 04, 2002 | 3.230 | 3.331 | 3.119 | 3.236 | 150,368 | +0.00(+0.00%) |
Jul 03, 2002 | 3.230 | 3.331 | 3.119 | 3.236 | 150,368 | -0.02(-0.49%) |
Jul 02, 2002 | 3.341 | 3.373 | 3.246 | 3.252 | 294,117 | -0.09(-2.69%) |
Jul 01, 2002 | 3.357 | 3.368 | 3.230 | 3.341 | 302,061 | +0.01(+0.32%) |
Jun 28, 2002 | 3.304 | 3.384 | 3.283 | 3.331 | 703,990 | -0.08(-2.33%) |
Jun 27, 2002 | 3.384 | 3.463 | 3.199 | 3.410 | 465,102 | -0.03(-0.77%) |
Jun 26, 2002 | 3.278 | 3.532 | 3.035 | 3.437 | 1,393,038 | +0.05(+1.40%) |
Jun 25, 2002 | 3.357 | 3.405 | 3.252 | 3.389 | 869,490 | +0.17(+5.25%) |
Jun 21, 2002 | 3.352 | 3.389 | 3.156 | 3.220 | 325,325 | -0.13(-3.79%) |
Jun 20, 2002 | 3.447 | 3.585 | 3.347 | 3.347 | 421,032 | -0.12(-3.51%) |
Jun 19, 2002 | 3.733 | 3.828 | 3.468 | 3.468 | 618,119 | -0.29(-7.61%) |
Jun 18, 2002 | 3.796 | 3.801 | 3.733 | 3.754 | 1,607,715 | +0.00(+0.00%) |
Jun 17, 2002 | 3.722 | 3.860 | 3.701 | 3.754 | 969,357 | +0.03(+0.85%) |
Jun 14, 2002 | 3.833 | 3.844 | 3.648 | 3.722 | 1,071,495 | -0.35(-8.57%) |
Jun 12, 2002 | 4.351 | 4.351 | 4.071 | 4.071 | 498,013 | -0.28(-6.44%) |
Jun 11, 2002 | 4.732 | 4.758 | 4.304 | 4.351 | 1,117,456 | -0.68(-13.46%) |
Jun 10, 2002 | 5.144 | 5.155 | 4.970 | 5.028 | 323,434 | -0.11(-2.06%) |
Jun 07, 2002 | 5.118 | 5.213 | 4.943 | 5.134 | 949,876 | +0.01(+0.21%) |
Jun 06, 2002 | 5.181 | 5.229 | 5.049 | 5.123 | 262,530 | -0.10(-1.92%) |
Jun 05, 2002 | 5.266 | 5.282 | 5.107 | 5.224 | 386,040 | -0.46(-8.09%) |
May 31, 2002 | 5.789 | 5.800 | 5.647 | 5.684 | 236,050 | -0.16(-2.80%) |
May 28, 2002 | 5.895 | 5.900 | 5.816 | 5.847 | 163,041 | +0.01(+0.09%) |
May 27, 2002 | 5.869 | 5.932 | 5.779 | 5.842 | 139,020 | +0.00(+0.00%) |
May 24, 2002 | 5.869 | 5.932 | 5.779 | 5.842 | 139,020 | +0.01(+0.18%) |
May 23, 2002 | 6.096 | 6.096 | 5.763 | 5.832 | 1,963,682 | -0.32(-5.16%) |
May 22, 2002 | 6.080 | 6.381 | 6.027 | 6.149 | 374,692 | +0.02(+0.26%) |
May 21, 2002 | 6.397 | 6.471 | 6.096 | 6.133 | 381,690 | -0.36(-5.54%) |
May 20, 2002 | 6.503 | 6.588 | 6.455 | 6.492 | 261,206 | -0.01(-0.16%) |
May 17, 2002 | 6.582 | 6.588 | 6.455 | 6.503 | 212,407 | -0.05(-0.73%) |
May 16, 2002 | 6.556 | 6.646 | 6.498 | 6.551 | 432,002 | -0.03(-0.40%) |
May 15, 2002 | 6.344 | 6.598 | 6.297 | 6.577 | 214,299 | +0.18(+2.81%) |
May 14, 2002 | 6.186 | 6.397 | 6.006 | 6.397 | 562,322 | +0.16(+2.54%) |
May 13, 2002 | 5.974 | 6.239 | 5.932 | 6.239 | 18,914 | +0.24(+3.96%) |
May 10, 2002 | 6.001 | 6.059 | 5.895 | 6.001 | 326,839 | -0.14(-2.24%) |
May 09, 2002 | 6.112 | 6.270 | 6.112 | 6.138 | 198,032 | +0.03(+0.43%) |
May 08, 2002 | 5.805 | 6.122 | 5.805 | 6.112 | 305,465 | +0.25(+4.33%) |
May 07, 2002 | 5.863 | 5.921 | 5.816 | 5.858 | 189,143 | -0.01(-0.09%) |
May 06, 2002 | 6.165 | 6.207 | 5.779 | 5.863 | 147,720 | -0.27(-4.48%) |
May 03, 2002 | 6.133 | 6.159 | 6.080 | 6.138 | 549,082 | -0.05(-0.77%) |
May 02, 2002 | 6.080 | 6.339 | 6.048 | 6.186 | 798,940 | +0.15(+2.45%) |