Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.976 | 3.191 | 2.694 | 2.910 | 1,568,430 | +0.03(+0.98%) |
Jul 30, 2002 | 2.741 | 2.994 | 2.741 | 2.882 | 1,126,197 | +0.20(+7.34%) |
Jul 29, 2002 | 2.112 | 2.685 | 2.103 | 2.685 | 1,328,723 | +0.40(+17.70%) |
Jul 26, 2002 | 2.628 | 2.656 | 2.065 | 2.281 | 2,592,565 | -0.54(-19.00%) |
Jul 25, 2002 | 3.060 | 3.079 | 2.628 | 2.816 | 1,201,092 | -0.25(-8.26%) |
Jul 24, 2002 | 2.459 | 3.088 | 2.440 | 3.069 | 3,039,166 | +0.13(+4.47%) |
Jul 23, 2002 | 3.802 | 3.848 | 2.816 | 2.938 | 4,078,110 | -1.38(-31.96%) |
Jul 19, 2002 | 4.318 | 4.327 | 4.083 | 4.318 | 1,284,936 | +0.01(+0.22%) |
Jul 17, 2002 | 4.290 | 4.318 | 4.130 | 4.308 | 987,167 | +0.03(+0.66%) |
Jul 12, 2002 | 4.139 | 4.383 | 4.130 | 4.280 | 234,380 | +0.05(+1.11%) |
Jul 11, 2002 | 4.374 | 4.505 | 4.139 | 4.233 | 1,246,263 | -0.14(-3.22%) |
Jul 10, 2002 | 4.449 | 4.459 | 4.177 | 4.374 | 1,454,116 | +0.05(+1.08%) |
Jul 09, 2002 | 3.895 | 4.327 | 3.895 | 4.327 | 2,089,500 | +0.43(+11.08%) |
Jul 08, 2002 | 3.858 | 3.895 | 3.858 | 3.895 | 888,194 | +0.08(+2.22%) |
Jul 05, 2002 | 3.839 | 3.858 | 3.764 | 3.811 | 530,125 | -0.12(-3.10%) |
Jul 04, 2002 | 4.158 | 4.205 | 3.830 | 3.933 | 1,209,828 | +0.00(+0.00%) |
Jul 03, 2002 | 4.158 | 4.205 | 3.830 | 3.933 | 1,209,828 | -0.23(-5.63%) |
Jul 02, 2002 | 4.308 | 4.412 | 4.130 | 4.168 | 1,561,398 | -0.06(-1.33%) |
Jul 01, 2002 | 4.365 | 4.374 | 4.092 | 4.224 | 2,167,910 | -0.18(-4.05%) |
Jun 28, 2002 | 4.130 | 4.421 | 4.064 | 4.402 | 4,456,421 | +0.23(+5.39%) |
Jun 27, 2002 | 3.952 | 4.215 | 3.858 | 4.177 | 1,497,902 | +0.01(+0.23%) |
Jun 26, 2002 | 4.224 | 4.308 | 4.036 | 4.168 | 1,584,410 | +0.08(+2.07%) |
Jun 25, 2002 | 3.858 | 4.083 | 3.848 | 4.083 | 1,501,312 | +0.23(+6.10%) |
Jun 21, 2002 | 4.130 | 4.130 | 3.895 | 3.848 | 1,339,802 | -0.23(-5.75%) |
Jun 20, 2002 | 4.083 | 4.224 | 3.999 | 4.083 | 1,497,157 | +0.15(+3.82%) |
Jun 19, 2002 | 4.036 | 4.055 | 3.895 | 3.933 | 1,252,229 | +0.11(+2.95%) |
Jun 18, 2002 | 3.670 | 3.839 | 3.633 | 3.820 | 1,046,720 | +0.21(+5.71%) |
Jun 17, 2002 | 3.670 | 3.708 | 3.548 | 3.614 | 978,431 | -0.13(-3.51%) |
Jun 14, 2002 | 3.961 | 3.989 | 3.679 | 3.745 | 1,728,341 | -0.22(-5.45%) |
Jun 12, 2002 | 4.337 | 4.402 | 3.802 | 3.961 | 2,591,713 | -0.36(-8.26%) |
Jun 11, 2002 | 3.379 | 4.337 | 3.379 | 4.318 | 3,840,640 | +0.54(+14.43%) |
Jun 10, 2002 | 4.318 | 4.412 | 3.520 | 3.773 | 4,072,463 | -0.87(-18.79%) |
Jun 07, 2002 | 5.069 | 5.153 | 4.505 | 4.646 | 2,921,550 | -0.27(-5.53%) |
Jun 06, 2002 | 4.505 | 5.003 | 4.505 | 4.918 | 2,262,621 | +0.35(+7.60%) |
Jun 05, 2002 | 4.787 | 4.881 | 4.459 | 4.571 | 3,011,893 | +0.45(+10.93%) |
May 31, 2002 | 4.036 | 4.130 | 3.764 | 4.121 | 1,212,491 | -0.06(-1.35%) |
May 28, 2002 | 4.243 | 4.365 | 3.895 | 4.177 | 1,738,249 | -0.08(-1.77%) |
May 27, 2002 | 4.083 | 4.365 | 4.036 | 4.252 | 1,590,376 | +0.00(+0.00%) |
May 24, 2002 | 4.083 | 4.365 | 4.036 | 4.252 | 1,590,376 | +0.16(+3.90%) |
May 23, 2002 | 3.661 | 4.365 | 3.661 | 4.092 | 2,386,736 | +0.08(+1.87%) |
May 22, 2002 | 3.980 | 4.459 | 3.773 | 4.017 | 3,510,164 | +0.28(+7.54%) |
May 21, 2002 | 3.520 | 3.802 | 3.379 | 3.736 | 2,609,078 | +0.37(+10.86%) |
May 20, 2002 | 2.966 | 3.379 | 2.957 | 3.370 | 1,887,400 | +0.46(+15.81%) |
May 17, 2002 | 2.816 | 2.938 | 2.778 | 2.910 | 881,269 | +0.10(+3.68%) |
May 16, 2002 | 2.807 | 2.844 | 2.778 | 2.807 | 602,250 | +0.05(+1.70%) |
May 15, 2002 | 2.685 | 2.863 | 2.685 | 2.760 | 856,979 | +0.06(+2.08%) |
May 14, 2002 | 2.957 | 2.957 | 2.675 | 2.703 | 2,413,584 | -0.33(-10.84%) |
May 13, 2002 | 3.022 | 3.088 | 2.872 | 3.032 | 902,683 | +0.02(+0.62%) |
May 10, 2002 | 3.069 | 3.126 | 3.013 | 3.013 | 663,935 | -0.02(-0.62%) |
May 09, 2002 | 2.976 | 3.107 | 2.938 | 3.032 | 608,429 | +0.06(+1.89%) |
May 08, 2002 | 3.051 | 3.144 | 2.910 | 2.976 | 923,245 | -0.22(-6.76%) |
May 07, 2002 | 3.116 | 3.285 | 3.004 | 3.191 | 1,242,321 | +0.09(+3.03%) |
May 06, 2002 | 3.088 | 3.098 | 2.994 | 3.098 | 843,342 | +0.10(+3.45%) |
May 03, 2002 | 2.882 | 3.013 | 2.872 | 2.994 | 789,541 | +0.18(+6.33%) |
May 02, 2002 | 2.910 | 2.957 | 2.807 | 2.816 | 805,096 | -0.07(-2.28%) |