Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.212 | 2.241 | 1.868 | 1.877 | 3,357,474 | -0.33(-15.11%) |
Jul 30, 2002 | 2.212 | 2.300 | 2.182 | 2.212 | 1,815,211 | +0.00(+0.00%) |
Jul 29, 2002 | 2.280 | 2.300 | 2.172 | 2.212 | 1,175,212 | -0.04(-1.75%) |
Jul 26, 2002 | 2.359 | 2.359 | 2.222 | 2.251 | 611,615 | -0.11(-4.58%) |
Jul 25, 2002 | 2.457 | 2.507 | 2.280 | 2.359 | 959,336 | -0.20(-7.69%) |
Jul 24, 2002 | 2.703 | 2.988 | 2.448 | 2.556 | 477,226 | -0.23(-8.13%) |
Jul 23, 2002 | 2.949 | 2.959 | 2.654 | 2.782 | 308,249 | -0.17(-5.67%) |
Jul 22, 2002 | 2.919 | 3.037 | 2.811 | 2.949 | 360,030 | +0.04(+1.35%) |
Jul 19, 2002 | 2.939 | 2.939 | 2.801 | 2.910 | 527,889 | -0.27(-8.36%) |
Jul 17, 2002 | 2.752 | 3.214 | 2.752 | 3.175 | 8,352,229 | +0.45(+16.61%) |
Jul 12, 2002 | 2.585 | 2.752 | 2.585 | 2.723 | 781,304 | +0.19(+7.36%) |
Jul 11, 2002 | 2.801 | 2.851 | 2.526 | 2.536 | 959,336 | -0.21(-7.53%) |
Jul 10, 2002 | 2.860 | 3.057 | 2.605 | 2.742 | 802,261 | -0.09(-3.13%) |
Jul 09, 2002 | 3.273 | 3.303 | 2.792 | 2.831 | 1,482,139 | -0.44(-13.51%) |
Jul 08, 2002 | 3.332 | 3.332 | 3.273 | 3.273 | 1,232,182 | -0.06(-1.77%) |
Jul 05, 2002 | 3.096 | 3.431 | 3.096 | 3.332 | 522,599 | +0.38(+13.00%) |
Jul 04, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,381,555 | +0.00(+0.00%) |
Jul 03, 2002 | 3.047 | 3.509 | 2.831 | 2.949 | 2,378,096 | +0.08(+2.74%) |
Jul 02, 2002 | 4.030 | 6.389 | 2.752 | 2.870 | 5,223,551 | -7.03(-71.00%) |
Jun 27, 2002 | 12.73 | 12.73 | 9.712 | 9.899 | 1,419,166 | -2.83(-22.24%) |
Jun 26, 2002 | 12.19 | 12.74 | 11.94 | 12.73 | 492,384 | +0.05(+0.39%) |
Jun 25, 2002 | 12.93 | 13.09 | 12.41 | 12.68 | 295,023 | -0.26(-1.98%) |
Jun 21, 2002 | 13.02 | 13.31 | 12.78 | 12.94 | 1,363,214 | +0.00(+0.00%) |
Jun 20, 2002 | 13.52 | 13.52 | 12.89 | 12.94 | 481,702 | +0.35(+2.81%) |
Jun 19, 2002 | 12.78 | 12.96 | 12.47 | 12.58 | 305,909 | -0.34(-2.66%) |
Jun 18, 2002 | 12.86 | 13.17 | 12.86 | 12.93 | 174,267 | +0.02(+0.15%) |
Jun 17, 2002 | 12.38 | 12.93 | 12.36 | 12.91 | 287,902 | +0.63(+5.12%) |
Jun 14, 2002 | 11.99 | 12.65 | 11.99 | 12.28 | 376,715 | +0.24(+1.96%) |
Jun 12, 2002 | 11.95 | 12.16 | 11.94 | 12.04 | 173,453 | +0.09(+0.74%) |
Jun 11, 2002 | 12.53 | 12.69 | 11.94 | 11.95 | 326,967 | -0.58(-4.63%) |
Jun 10, 2002 | 12.53 | 12.63 | 12.52 | 12.53 | 395,535 | +0.00(+0.00%) |
Jun 07, 2002 | 11.90 | 12.54 | 11.80 | 12.53 | 341,922 | +0.61(+5.11%) |
Jun 06, 2002 | 11.89 | 12.11 | 11.88 | 11.92 | 293,701 | +0.06(+0.50%) |
Jun 05, 2002 | 11.50 | 11.93 | 11.50 | 11.86 | 419,442 | -0.49(-3.98%) |
May 31, 2002 | 12.43 | 12.75 | 12.35 | 12.36 | 320,151 | -0.73(-5.56%) |
May 28, 2002 | 13.17 | 13.27 | 12.98 | 13.08 | 393,806 | -0.19(-1.41%) |
May 27, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 686,795 | +0.00(+0.00%) |
May 24, 2002 | 13.13 | 13.54 | 12.98 | 13.27 | 670,619 | +0.10(+0.75%) |
May 23, 2002 | 11.73 | 13.17 | 11.73 | 13.17 | 577,840 | +1.54(+13.27%) |
May 22, 2002 | 12.01 | 12.53 | 11.40 | 11.63 | 865,132 | -0.34(-2.87%) |
May 21, 2002 | 14.01 | 14.09 | 11.78 | 11.97 | 1,123,532 | -1.72(-12.56%) |
May 20, 2002 | 13.03 | 13.78 | 12.87 | 13.69 | 416,899 | +0.67(+5.13%) |
May 17, 2002 | 13.76 | 13.96 | 12.96 | 13.02 | 482,720 | -0.68(-4.95%) |
May 16, 2002 | 13.91 | 13.96 | 13.57 | 13.70 | 171,927 | -0.21(-1.48%) |
May 15, 2002 | 13.76 | 14.06 | 13.49 | 13.91 | 263,893 | +0.25(+1.80%) |
May 14, 2002 | 13.47 | 13.78 | 13.41 | 13.66 | 399,604 | +0.29(+2.21%) |
May 13, 2002 | 13.86 | 13.86 | 13.37 | 13.37 | 330,426 | -0.53(-3.82%) |
May 10, 2002 | 14.25 | 14.25 | 13.76 | 13.90 | 371,221 | -0.35(-2.48%) |
May 09, 2002 | 14.72 | 14.74 | 14.15 | 14.25 | 225,845 | -0.47(-3.20%) |
May 08, 2002 | 14.77 | 14.77 | 14.25 | 14.72 | 383,022 | -0.05(-0.33%) |
May 07, 2002 | 14.56 | 14.84 | 14.25 | 14.77 | 299,296 | +0.23(+1.55%) |
May 06, 2002 | 14.70 | 14.74 | 14.52 | 14.55 | 178,743 | -0.15(-1.00%) |
May 03, 2002 | 15.53 | 15.57 | 14.40 | 14.70 | 647,323 | -0.78(-5.02%) |
May 02, 2002 | 15.68 | 15.78 | 15.37 | 15.47 | 414,457 | -0.18(-1.13%) |