Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.750 | 2.890 | 2.750 | 2.800 | 4,900 | -0.05(-1.75%) |
Jul 30, 2002 | 2.600 | 2.850 | 2.500 | 2.850 | 4,900 | +0.29(+11.33%) |
Jul 29, 2002 | 2.400 | 2.600 | 2.400 | 2.560 | 1,500 | +0.21(+8.94%) |
Jul 26, 2002 | 2.490 | 2.490 | 2.300 | 2.350 | 4,400 | -0.10(-4.08%) |
Jul 25, 2002 | 2.450 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 2.500 | 2.500 | 2.450 | 2.450 | 800 | -0.09(-3.54%) |
Jul 23, 2002 | 2.450 | 2.540 | 2.450 | 2.540 | 8,700 | -0.06(-2.31%) |
Jul 22, 2002 | 2.650 | 2.750 | 2.600 | 2.600 | 5,400 | -0.15(-5.45%) |
Jul 19, 2002 | 3.000 | 3.000 | 2.600 | 2.750 | 19,700 | -0.20(-6.78%) |
Jul 17, 2002 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) |
Jul 12, 2002 | 3.090 | 3.090 | 2.950 | 3.000 | 3,100 | +0.00(+0.00%) |
Jul 11, 2002 | 3.000 | 3.150 | 2.750 | 3.000 | 8,400 | -0.18(-5.66%) |
Jul 10, 2002 | 3.100 | 3.190 | 3.100 | 3.180 | 1,000 | -0.02(-0.63%) |
Jul 09, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 1,800 | +0.00(+0.00%) |
Jul 05, 2002 | 3.000 | 3.200 | 3.000 | 3.200 | 4,000 | +0.20(+6.67%) |
Jul 04, 2002 | 3.000 | 3.100 | 3.000 | 3.000 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.000 | 3.100 | 3.000 | 3.000 | 3,200 | -0.04(-1.32%) |
Jul 02, 2002 | 3.140 | 3.140 | 3.010 | 3.040 | 2,800 | -0.20(-6.17%) |
Jul 01, 2002 | 3.240 | 3.240 | 3.230 | 3.240 | 160,000 | +0.09(+2.86%) |
Jun 28, 2002 | 3.350 | 3.360 | 3.150 | 3.150 | 4,100 | -0.20(-5.97%) |
Jun 27, 2002 | 3.250 | 3.360 | 3.250 | 3.350 | 4,900 | +0.00(+0.00%) |
Jun 26, 2002 | 3.350 | 3.450 | 3.250 | 3.350 | 3,900 | -0.10(-2.90%) |
Jun 25, 2002 | 3.250 | 3.450 | 3.150 | 3.450 | 4,100 | +0.25(+7.81%) |
Jun 21, 2002 | 3.120 | 3.210 | 3.120 | 3.200 | 1,100 | +0.00(+0.00%) |
Jun 20, 2002 | 3.200 | 3.250 | 3.000 | 3.200 | 48,500 | -0.10(-3.03%) |
Jun 19, 2002 | 3.310 | 3.340 | 3.270 | 3.300 | 6,400 | -0.09(-2.65%) |
Jun 18, 2002 | 3.390 | 3.390 | 3.260 | 3.390 | 2,100 | +0.04(+1.19%) |
Jun 17, 2002 | 3.420 | 3.420 | 3.300 | 3.350 | 5,300 | -0.17(-4.83%) |
Jun 14, 2002 | 3.420 | 3.520 | 3.410 | 3.520 | 3,900 | +0.02(+0.57%) |
Jun 12, 2002 | 3.650 | 3.650 | 3.400 | 3.500 | 5,000 | -0.20(-5.41%) |
Jun 11, 2002 | 3.700 | 3.700 | 3.700 | 3.700 | 3,200 | +0.00(+0.00%) |
Jun 10, 2002 | 3.850 | 3.850 | 3.700 | 3.700 | 3,500 | -0.09(-2.37%) |
Jun 07, 2002 | 3.750 | 3.790 | 3.640 | 3.790 | 4,900 | -0.06(-1.56%) |
Jun 06, 2002 | 3.830 | 3.990 | 3.810 | 3.850 | 2,000 | +0.03(+0.79%) |
Jun 05, 2002 | 3.950 | 3.950 | 3.810 | 3.820 | 1,800 | -0.18(-4.50%) |
May 31, 2002 | 4.000 | 4.070 | 3.880 | 4.000 | 5,500 | +0.00(+0.00%) |
May 28, 2002 | 4.100 | 4.150 | 3.800 | 4.000 | 6,600 | -0.04(-0.99%) |
May 27, 2002 | 4.050 | 4.050 | 3.950 | 4.040 | 1,700 | +0.00(+0.00%) |
May 24, 2002 | 4.050 | 4.050 | 3.950 | 4.040 | 1,700 | -0.12(-2.88%) |
May 23, 2002 | 4.160 | 4.350 | 4.150 | 4.160 | 1,800 | -0.09(-2.12%) |
May 22, 2002 | 4.000 | 4.250 | 4.000 | 4.250 | 1,600 | +0.05(+1.19%) |
May 21, 2002 | 4.050 | 4.200 | 4.000 | 4.200 | 1,200 | +0.10(+2.44%) |
May 20, 2002 | 3.950 | 4.100 | 3.950 | 4.100 | 2,600 | +0.05(+1.23%) |
May 17, 2002 | 4.050 | 4.150 | 3.950 | 4.050 | 4,200 | +0.10(+2.53%) |
May 16, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 300 | -0.01(-0.25%) |
May 15, 2002 | 4.000 | 4.010 | 3.800 | 3.960 | 10,100 | -0.14(-3.41%) |
May 14, 2002 | 4.020 | 4.150 | 4.000 | 4.100 | 2,600 | -0.10(-2.38%) |
May 13, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.500 | 4.500 | 4.000 | 4.200 | 21,600 | -0.35(-7.69%) |
May 09, 2002 | 4.750 | 4.750 | 4.500 | 4.550 | 2,700 | -0.20(-4.21%) |
May 08, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 6,500 | +0.00(+0.00%) |
May 07, 2002 | 4.300 | 4.750 | 4.300 | 4.750 | 6,300 | +0.45(+10.47%) |
May 06, 2002 | 4.200 | 4.300 | 4.180 | 4.300 | 1,900 | +0.20(+4.88%) |
May 03, 2002 | 4.280 | 4.300 | 4.000 | 4.100 | 15,400 | -0.23(-5.31%) |
May 02, 2002 | 4.200 | 4.440 | 4.150 | 4.330 | 8,300 | +0.18(+4.34%) |