Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.630 | 2.630 | 2.507 | 2.590 | 20,714,788 | -0.05(-2.01%) |
Jul 30, 2002 | 2.659 | 2.699 | 2.622 | 2.643 | 15,596,749 | -0.03(-1.08%) |
Jul 29, 2002 | 2.583 | 2.687 | 2.583 | 2.672 | 15,611,021 | +0.11(+4.39%) |
Jul 26, 2002 | 2.567 | 2.625 | 2.541 | 2.560 | 11,844,090 | +0.01(+0.25%) |
Jul 25, 2002 | 2.546 | 2.600 | 2.493 | 2.553 | 15,666,207 | +0.01(+0.39%) |
Jul 24, 2002 | 2.373 | 2.562 | 2.370 | 2.543 | 24,370,396 | +0.11(+4.42%) |
Jul 23, 2002 | 2.498 | 2.517 | 2.391 | 2.436 | 23,765,250 | -0.06(-2.50%) |
Jul 22, 2002 | 2.530 | 2.614 | 2.477 | 2.498 | 19,794,702 | -0.08(-2.94%) |
Jul 19, 2002 | 2.633 | 2.661 | 2.569 | 2.574 | 15,815,590 | -0.24(-8.45%) |
Jul 17, 2002 | 2.922 | 2.968 | 2.801 | 2.811 | 31,253,440 | +0.02(+0.60%) |
Jul 12, 2002 | 2.825 | 2.870 | 2.782 | 2.795 | 15,842,232 | +0.03(+1.01%) |
Jul 11, 2002 | 2.909 | 2.909 | 2.750 | 2.767 | 21,883,212 | -0.16(-5.42%) |
Jul 10, 2002 | 2.944 | 2.987 | 2.905 | 2.925 | 16,332,247 | -0.02(-0.59%) |
Jul 09, 2002 | 2.983 | 2.983 | 2.943 | 2.943 | 16,188,572 | -0.04(-1.34%) |
Jul 08, 2002 | 2.957 | 2.983 | 2.957 | 2.983 | 13,521,559 | +0.03(+0.85%) |
Jul 05, 2002 | 2.906 | 2.982 | 2.895 | 2.957 | 6,854,501 | +0.06(+2.23%) |
Jul 04, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.00(+0.00%) |
Jul 03, 2002 | 2.877 | 2.922 | 2.877 | 2.893 | 22,415,092 | +0.02(+0.64%) |
Jul 02, 2002 | 2.869 | 2.922 | 2.854 | 2.874 | 21,165,792 | +0.01(+0.18%) |
Jul 01, 2002 | 2.856 | 2.915 | 2.832 | 2.869 | 16,320,829 | +0.05(+1.77%) |
Jun 28, 2002 | 2.864 | 2.959 | 2.819 | 2.819 | 43,855,864 | +0.12(+4.34%) |
Jun 27, 2002 | 2.641 | 2.712 | 2.622 | 2.702 | 13,642,398 | +0.12(+4.77%) |
Jun 26, 2002 | 2.606 | 2.621 | 2.534 | 2.579 | 13,293,202 | -0.03(-1.05%) |
Jun 25, 2002 | 2.688 | 2.714 | 2.602 | 2.606 | 15,157,162 | -0.06(-2.27%) |
Jun 21, 2002 | 2.706 | 2.714 | 2.642 | 2.667 | 24,018,346 | -0.07(-2.40%) |
Jun 20, 2002 | 2.764 | 2.790 | 2.733 | 2.733 | 17,707,144 | -0.05(-1.89%) |
Jun 19, 2002 | 2.786 | 2.838 | 2.770 | 2.785 | 14,533,939 | +0.00(+0.00%) |
Jun 18, 2002 | 2.738 | 2.806 | 2.722 | 2.785 | 13,532,977 | +0.03(+1.22%) |
Jun 17, 2002 | 2.627 | 2.761 | 2.619 | 2.751 | 13,243,725 | +0.14(+5.25%) |
Jun 14, 2002 | 2.627 | 2.627 | 2.599 | 2.614 | 25,615,890 | -0.03(-1.19%) |
Jun 12, 2002 | 2.645 | 2.653 | 2.619 | 2.646 | 15,141,938 | -0.00(-0.10%) |
Jun 11, 2002 | 2.642 | 2.677 | 2.635 | 2.648 | 11,375,008 | +0.01(+0.24%) |
Jun 10, 2002 | 2.639 | 2.656 | 2.627 | 2.642 | 6,830,713 | +0.01(+0.28%) |
Jun 07, 2002 | 2.630 | 2.651 | 2.621 | 2.635 | 11,011,540 | -0.01(-0.42%) |
Jun 06, 2002 | 2.670 | 2.698 | 2.622 | 2.646 | 8,162,793 | -0.02(-0.89%) |
Jun 05, 2002 | 2.641 | 2.676 | 2.616 | 2.670 | 27,615,912 | -0.16(-5.49%) |
May 31, 2002 | 2.806 | 2.856 | 2.804 | 2.825 | 7,989,623 | +0.00(+0.09%) |
May 28, 2002 | 2.827 | 2.849 | 2.817 | 2.822 | 8,156,133 | -0.02(-0.56%) |
May 27, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | +0.00(+0.00%) |
May 24, 2002 | 2.877 | 2.877 | 2.832 | 2.838 | 5,130,409 | -0.04(-1.37%) |
May 23, 2002 | 2.785 | 2.922 | 2.785 | 2.877 | 20,977,398 | +0.11(+3.79%) |
May 22, 2002 | 2.812 | 2.814 | 2.733 | 2.772 | 14,844,124 | -0.05(-1.88%) |
May 21, 2002 | 2.872 | 2.873 | 2.802 | 2.825 | 8,826,930 | -0.03(-1.18%) |
May 20, 2002 | 2.927 | 2.947 | 2.852 | 2.859 | 11,438,757 | -0.08(-2.58%) |
May 17, 2002 | 2.940 | 2.965 | 2.893 | 2.934 | 9,492,970 | -0.00(-0.02%) |
May 16, 2002 | 2.875 | 2.946 | 2.869 | 2.935 | 14,618,622 | +0.07(+2.55%) |
May 15, 2002 | 2.890 | 2.895 | 2.862 | 2.862 | 8,474,880 | -0.04(-1.27%) |
May 14, 2002 | 2.863 | 2.911 | 2.847 | 2.899 | 19,439,798 | +0.08(+2.72%) |
May 13, 2002 | 2.797 | 2.838 | 2.796 | 2.822 | 15,484,473 | +0.04(+1.51%) |
May 10, 2002 | 2.874 | 2.875 | 2.768 | 2.780 | 24,274,296 | -0.11(-3.64%) |
May 09, 2002 | 2.948 | 2.948 | 2.876 | 2.885 | 12,495,858 | -0.06(-2.05%) |
May 08, 2002 | 2.956 | 2.964 | 2.910 | 2.945 | 13,264,658 | +0.05(+1.65%) |
May 07, 2002 | 2.869 | 2.919 | 2.856 | 2.898 | 10,554,827 | +0.06(+2.11%) |
May 06, 2002 | 2.895 | 2.916 | 2.830 | 2.838 | 7,544,327 | -0.07(-2.42%) |
May 03, 2002 | 2.922 | 2.925 | 2.890 | 2.908 | 10,737,513 | +0.01(+0.20%) |
May 02, 2002 | 2.850 | 2.923 | 2.850 | 2.902 | 11,052,454 | +0.03(+1.01%) |