Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.500 | 2.600 | 2.360 | 2.360 | 272,800 | -0.16(-6.35%) |
Jul 30, 2002 | 2.550 | 2.610 | 2.400 | 2.520 | 380,540 | -0.03(-1.18%) |
Jul 29, 2002 | 2.600 | 2.660 | 2.500 | 2.550 | 386,803 | -0.01(-0.39%) |
Jul 26, 2002 | 2.850 | 2.850 | 2.500 | 2.560 | 526,105 | -0.23(-8.24%) |
Jul 25, 2002 | 2.880 | 3.040 | 2.600 | 2.790 | 293,407 | -0.13(-4.45%) |
Jul 24, 2002 | 2.760 | 2.940 | 2.490 | 2.920 | 261,218 | +0.21(+7.75%) |
Jul 23, 2002 | 2.590 | 2.800 | 2.410 | 2.710 | 283,885 | +0.11(+4.23%) |
Jul 22, 2002 | 2.500 | 2.600 | 2.300 | 2.600 | 613,356 | +0.34(+15.04%) |
Jul 19, 2002 | 2.400 | 2.650 | 2.237 | 2.260 | 265,000 | -0.56(-19.86%) |
Jul 17, 2002 | 2.520 | 2.900 | 2.510 | 2.820 | 301,800 | +0.62(+28.18%) |
Jul 12, 2002 | 2.330 | 2.460 | 2.190 | 2.200 | 271,200 | -0.10(-4.35%) |
Jul 11, 2002 | 2.200 | 2.300 | 2.150 | 2.300 | 176,900 | +0.15(+6.98%) |
Jul 10, 2002 | 2.310 | 2.350 | 2.150 | 2.150 | 326,200 | -0.08(-3.59%) |
Jul 09, 2002 | 2.150 | 2.240 | 2.110 | 2.230 | 130,800 | +0.08(+3.72%) |
Jul 08, 2002 | 2.090 | 2.150 | 2.090 | 2.150 | 274,800 | +0.06(+2.87%) |
Jul 05, 2002 | 2.090 | 2.200 | 2.050 | 2.090 | 222,800 | +0.02(+0.97%) |
Jul 04, 2002 | 2.150 | 2.211 | 2.020 | 2.070 | 934,300 | +0.00(+0.00%) |
Jul 03, 2002 | 2.150 | 2.211 | 2.020 | 2.070 | 934,300 | -0.11(-5.05%) |
Jul 02, 2002 | 2.360 | 2.600 | 2.180 | 2.180 | 668,400 | -0.18(-7.63%) |
Jul 01, 2002 | 2.720 | 2.720 | 2.350 | 2.360 | 352,300 | -0.33(-12.27%) |
Jun 28, 2002 | 2.310 | 2.800 | 2.200 | 2.690 | 872,600 | +0.40(+17.47%) |
Jun 27, 2002 | 2.350 | 2.400 | 2.110 | 2.290 | 321,100 | -0.01(-0.43%) |
Jun 26, 2002 | 2.370 | 2.450 | 2.150 | 2.300 | 759,900 | -0.10(-4.17%) |
Jun 25, 2002 | 2.270 | 2.430 | 2.150 | 2.400 | 799,600 | -1.54(-39.09%) |
Jun 20, 2002 | 4.060 | 4.080 | 3.860 | 3.940 | 208,600 | -0.06(-1.50%) |
Jun 19, 2002 | 4.070 | 4.120 | 4.000 | 4.000 | 469,600 | -0.06(-1.48%) |
Jun 18, 2002 | 4.350 | 4.350 | 4.000 | 4.060 | 395,000 | -0.18(-4.25%) |
Jun 17, 2002 | 4.200 | 4.480 | 4.040 | 4.240 | 499,800 | +0.24(+6.00%) |
Jun 14, 2002 | 3.650 | 4.070 | 3.610 | 4.000 | 315,300 | +0.32(+8.70%) |
Jun 12, 2002 | 3.860 | 4.000 | 3.550 | 3.680 | 405,000 | +0.07(+1.94%) |
Jun 11, 2002 | 3.950 | 4.020 | 3.600 | 3.610 | 350,600 | -0.14(-3.73%) |
Jun 10, 2002 | 3.980 | 3.990 | 3.680 | 3.750 | 363,400 | -0.05(-1.32%) |
Jun 07, 2002 | 3.590 | 3.950 | 3.550 | 3.800 | 552,300 | +0.13(+3.54%) |
Jun 06, 2002 | 4.050 | 4.050 | 3.621 | 3.670 | 289,000 | -0.28(-7.09%) |
Jun 05, 2002 | 3.670 | 4.160 | 3.650 | 3.950 | 598,500 | -0.10(-2.47%) |
May 31, 2002 | 4.190 | 4.300 | 3.800 | 4.050 | 2,213,600 | -0.69(-14.56%) |
May 28, 2002 | 4.680 | 4.950 | 4.430 | 4.740 | 304,600 | +0.11(+2.38%) |
May 27, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | +0.00(+0.00%) |
May 24, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | -0.27(-5.51%) |
May 23, 2002 | 4.700 | 4.980 | 4.380 | 4.900 | 708,600 | +0.36(+7.93%) |
May 22, 2002 | 5.020 | 5.050 | 4.390 | 4.540 | 890,200 | -0.45(-9.02%) |
May 21, 2002 | 6.110 | 6.120 | 4.880 | 4.990 | 789,000 | -0.78(-13.52%) |
May 20, 2002 | 6.160 | 6.160 | 5.720 | 5.770 | 419,300 | +0.00(+0.00%) |
May 17, 2002 | 6.240 | 6.380 | 5.760 | 5.770 | 406,200 | -0.13(-2.20%) |
May 16, 2002 | 6.540 | 6.540 | 5.770 | 5.900 | 450,700 | -0.52(-8.10%) |
May 15, 2002 | 6.200 | 6.750 | 6.090 | 6.420 | 528,200 | +0.22(+3.55%) |
May 14, 2002 | 6.360 | 6.400 | 6.120 | 6.200 | 762,400 | -0.03(-0.48%) |
May 13, 2002 | 6.510 | 6.660 | 6.100 | 6.230 | 537,600 | -0.38(-5.75%) |
May 10, 2002 | 7.150 | 7.430 | 6.300 | 6.610 | 1,069,000 | -0.64(-8.83%) |
May 09, 2002 | 7.880 | 7.890 | 7.200 | 7.250 | 208,500 | -0.74(-9.26%) |
May 08, 2002 | 7.300 | 7.990 | 7.300 | 7.990 | 214,700 | +0.78(+10.82%) |
May 07, 2002 | 7.400 | 7.970 | 7.160 | 7.210 | 316,900 | -0.16(-2.17%) |
May 06, 2002 | 8.290 | 8.290 | 7.330 | 7.370 | 229,100 | -0.63(-7.87%) |
May 03, 2002 | 7.650 | 8.490 | 7.400 | 8.000 | 261,900 | +0.48(+6.38%) |
May 02, 2002 | 7.950 | 8.150 | 7.490 | 7.520 | 200,700 | -0.33(-4.20%) |