Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.744 | 2.744 | 2.615 | 2.703 | 19,853,348 | -0.06(-2.01%) |
Jul 30, 2002 | 2.774 | 2.816 | 2.736 | 2.758 | 14,948,145 | -0.03(-1.08%) |
Jul 29, 2002 | 2.695 | 2.803 | 2.695 | 2.788 | 14,961,824 | +0.12(+4.39%) |
Jul 26, 2002 | 2.678 | 2.739 | 2.652 | 2.671 | 11,351,544 | +0.01(+0.25%) |
Jul 25, 2002 | 2.656 | 2.713 | 2.601 | 2.664 | 15,014,715 | +0.01(+0.39%) |
Jul 24, 2002 | 2.476 | 2.673 | 2.473 | 2.654 | 23,356,932 | +0.11(+4.42%) |
Jul 23, 2002 | 2.607 | 2.626 | 2.495 | 2.541 | 22,776,954 | -0.07(-2.50%) |
Jul 22, 2002 | 2.640 | 2.727 | 2.585 | 2.607 | 18,971,524 | -0.08(-2.94%) |
Jul 19, 2002 | 2.747 | 2.777 | 2.680 | 2.686 | 15,157,886 | -0.25(-8.45%) |
Jul 17, 2002 | 3.049 | 3.097 | 2.922 | 2.933 | 29,953,742 | +0.02(+0.60%) |
Jul 12, 2002 | 2.947 | 2.994 | 2.903 | 2.916 | 15,183,420 | +0.03(+1.01%) |
Jul 11, 2002 | 3.035 | 3.035 | 2.869 | 2.887 | 20,973,182 | -0.17(-5.42%) |
Jul 10, 2002 | 3.072 | 3.117 | 3.032 | 3.052 | 15,653,057 | -0.02(-0.59%) |
Jul 09, 2002 | 3.112 | 3.112 | 3.070 | 3.070 | 15,515,358 | -0.04(-1.34%) |
Jul 08, 2002 | 3.086 | 3.112 | 3.086 | 3.112 | 12,959,254 | +0.03(+0.85%) |
Jul 05, 2002 | 3.032 | 3.112 | 3.021 | 3.086 | 6,569,451 | +0.07(+2.23%) |
Jul 04, 2002 | 3.002 | 3.049 | 3.001 | 3.018 | 21,482,944 | +0.00(+0.00%) |
Jul 03, 2002 | 3.002 | 3.049 | 3.001 | 3.018 | 21,482,944 | +0.02(+0.64%) |
Jul 02, 2002 | 2.994 | 3.049 | 2.978 | 2.999 | 20,285,596 | +0.01(+0.18%) |
Jul 01, 2002 | 2.980 | 3.041 | 2.955 | 2.994 | 15,642,114 | +0.05(+1.77%) |
Jun 28, 2002 | 2.988 | 3.087 | 2.942 | 2.942 | 42,032,084 | +0.12(+4.34%) |
Jun 27, 2002 | 2.755 | 2.829 | 2.735 | 2.819 | 13,075,067 | +0.13(+4.77%) |
Jun 26, 2002 | 2.720 | 2.734 | 2.644 | 2.691 | 12,740,394 | -0.03(-1.05%) |
Jun 25, 2002 | 2.805 | 2.832 | 2.715 | 2.720 | 14,526,839 | -0.06(-2.27%) |
Jun 21, 2002 | 2.824 | 2.832 | 2.757 | 2.783 | 23,019,524 | -0.07(-2.40%) |
Jun 20, 2002 | 2.884 | 2.911 | 2.851 | 2.851 | 16,970,778 | -0.05(-1.89%) |
Jun 19, 2002 | 2.907 | 2.961 | 2.891 | 2.906 | 13,929,534 | +0.00(+0.00%) |
Jun 18, 2002 | 2.857 | 2.928 | 2.840 | 2.906 | 12,970,197 | +0.04(+1.22%) |
Jun 17, 2002 | 2.741 | 2.881 | 2.732 | 2.871 | 12,692,974 | +0.14(+5.25%) |
Jun 14, 2002 | 2.741 | 2.741 | 2.711 | 2.728 | 24,550,632 | -0.03(-1.19%) |
Jun 12, 2002 | 2.760 | 2.768 | 2.732 | 2.761 | 14,512,249 | -0.00(-0.10%) |
Jun 11, 2002 | 2.757 | 2.793 | 2.750 | 2.763 | 10,901,969 | +0.01(+0.24%) |
Jun 10, 2002 | 2.754 | 2.772 | 2.741 | 2.757 | 6,546,653 | +0.01(+0.28%) |
Jun 07, 2002 | 2.744 | 2.766 | 2.735 | 2.749 | 10,553,617 | -0.01(-0.42%) |
Jun 06, 2002 | 2.785 | 2.815 | 2.736 | 2.761 | 7,823,337 | -0.02(-0.89%) |
Jun 05, 2002 | 2.755 | 2.792 | 2.729 | 2.785 | 26,467,482 | -0.16(-5.49%) |
May 31, 2002 | 2.928 | 2.979 | 2.926 | 2.947 | 7,657,368 | +0.00(+0.09%) |
May 28, 2002 | 2.950 | 2.973 | 2.939 | 2.944 | 7,816,953 | -0.02(-0.56%) |
May 27, 2002 | 3.002 | 3.002 | 2.955 | 2.961 | 4,917,057 | +0.00(+0.00%) |
May 24, 2002 | 3.002 | 3.002 | 2.955 | 2.961 | 4,917,057 | -0.04(-1.37%) |
May 23, 2002 | 2.906 | 3.049 | 2.906 | 3.002 | 20,105,036 | +0.11(+3.79%) |
May 22, 2002 | 2.934 | 2.936 | 2.851 | 2.892 | 14,226,819 | -0.06(-1.88%) |
May 21, 2002 | 2.996 | 2.998 | 2.924 | 2.948 | 8,459,855 | -0.04(-1.18%) |
May 20, 2002 | 3.054 | 3.075 | 2.976 | 2.983 | 10,963,067 | -0.08(-2.58%) |
May 17, 2002 | 3.068 | 3.093 | 3.018 | 3.062 | 9,098,197 | -0.00(-0.02%) |
May 16, 2002 | 3.000 | 3.074 | 2.994 | 3.062 | 14,010,694 | +0.08(+2.55%) |
May 15, 2002 | 3.016 | 3.021 | 2.986 | 2.986 | 8,122,445 | -0.04(-1.27%) |
May 14, 2002 | 2.987 | 3.038 | 2.971 | 3.024 | 18,631,378 | +0.08(+2.72%) |
May 13, 2002 | 2.918 | 2.961 | 2.917 | 2.944 | 14,840,539 | +0.04(+1.51%) |
May 10, 2002 | 2.999 | 3.000 | 2.888 | 2.900 | 23,264,830 | -0.11(-3.64%) |
May 09, 2002 | 3.076 | 3.076 | 3.001 | 3.010 | 11,976,207 | -0.06(-2.05%) |
May 08, 2002 | 3.084 | 3.092 | 3.036 | 3.073 | 12,713,036 | +0.05(+1.65%) |
May 07, 2002 | 2.994 | 3.046 | 2.980 | 3.023 | 10,115,896 | +0.06(+2.11%) |
May 06, 2002 | 3.021 | 3.043 | 2.953 | 2.961 | 7,230,590 | -0.07(-2.42%) |
May 03, 2002 | 3.049 | 3.052 | 3.016 | 3.034 | 10,290,984 | +0.01(+0.20%) |
May 02, 2002 | 2.974 | 3.050 | 2.974 | 3.028 | 10,592,829 | +0.03(+1.01%) |