Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.163 | 2.163 | 2.104 | 2.104 | 1,603,769 | -0.09(-4.18%) |
Jul 30, 2002 | 2.190 | 2.236 | 2.072 | 2.196 | 1,477,972 | +0.01(+0.26%) |
Jul 29, 2002 | 2.077 | 2.203 | 2.077 | 2.190 | 1,240,738 | +0.13(+6.25%) |
Jul 26, 2002 | 2.089 | 2.101 | 2.032 | 2.061 | 1,279,224 | -0.03(-1.33%) |
Jul 25, 2002 | 2.141 | 2.141 | 2.009 | 2.089 | 2,943,308 | -0.04(-1.91%) |
Jul 24, 2002 | 2.000 | 2.139 | 1.938 | 2.130 | 2,153,486 | +0.12(+5.89%) |
Jul 23, 2002 | 2.102 | 2.117 | 2.003 | 2.011 | 1,902,466 | -0.09(-4.31%) |
Jul 22, 2002 | 2.101 | 2.160 | 2.071 | 2.102 | 1,935,208 | +0.00(+0.00%) |
Jul 19, 2002 | 2.147 | 2.170 | 2.101 | 2.102 | 1,705,441 | -0.12(-5.38%) |
Jul 17, 2002 | 2.203 | 2.270 | 2.203 | 2.221 | 1,908,210 | -0.10(-4.11%) |
Jul 12, 2002 | 2.333 | 2.357 | 2.288 | 2.317 | 2,098,342 | -0.03(-1.19%) |
Jul 11, 2002 | 2.254 | 2.344 | 2.198 | 2.344 | 1,973,119 | +0.07(+3.06%) |
Jul 10, 2002 | 2.298 | 2.330 | 2.240 | 2.275 | 1,046,011 | -0.02(-0.96%) |
Jul 09, 2002 | 2.321 | 2.366 | 2.292 | 2.297 | 1,608,365 | -0.03(-1.44%) |
Jul 08, 2002 | 2.330 | 2.330 | 2.330 | 2.330 | 1,396,980 | +0.00(+0.00%) |
Jul 05, 2002 | 2.276 | 2.351 | 2.276 | 2.330 | 841,519 | +0.07(+2.92%) |
Jul 04, 2002 | 2.351 | 2.353 | 2.261 | 2.264 | 1,317,710 | +0.00(+0.00%) |
Jul 03, 2002 | 2.351 | 2.353 | 2.261 | 2.264 | 1,306,796 | -0.09(-3.70%) |
Jul 02, 2002 | 2.379 | 2.385 | 2.320 | 2.351 | 2,444,715 | -0.02(-0.93%) |
Jul 01, 2002 | 2.406 | 2.445 | 2.368 | 2.373 | 1,045,437 | -0.03(-1.30%) |
Jun 28, 2002 | 2.431 | 2.502 | 2.405 | 2.405 | 1,762,308 | -0.03(-1.10%) |
Jun 27, 2002 | 2.445 | 2.480 | 2.391 | 2.431 | 1,721,525 | -0.01(-0.52%) |
Jun 26, 2002 | 2.333 | 2.462 | 2.317 | 2.444 | 3,077,721 | +0.10(+4.26%) |
Jun 25, 2002 | 2.321 | 2.373 | 2.321 | 2.344 | 3,509,682 | +0.04(+1.66%) |
Jun 21, 2002 | 2.304 | 2.321 | 2.292 | 2.306 | 3,019,131 | +0.03(+1.38%) |
Jun 20, 2002 | 2.240 | 2.303 | 2.240 | 2.275 | 2,301,111 | +0.05(+2.08%) |
Jun 19, 2002 | 2.257 | 2.293 | 2.228 | 2.228 | 2,050,091 | -0.06(-2.54%) |
Jun 18, 2002 | 2.219 | 2.297 | 2.219 | 2.286 | 2,756,048 | +0.07(+3.09%) |
Jun 17, 2002 | 2.191 | 2.232 | 2.165 | 2.218 | 2,853,125 | +0.06(+2.63%) |
Jun 14, 2002 | 2.101 | 2.161 | 2.086 | 2.161 | 2,881,845 | +0.04(+1.69%) |
Jun 12, 2002 | 2.112 | 2.126 | 2.077 | 2.125 | 1,369,408 | +0.01(+0.27%) |
Jun 11, 2002 | 2.152 | 2.202 | 2.112 | 2.119 | 2,052,963 | -0.05(-2.30%) |
Jun 10, 2002 | 2.136 | 2.178 | 2.136 | 2.169 | 2,033,433 | +0.02(+1.03%) |
Jun 07, 2002 | 2.124 | 2.167 | 2.089 | 2.147 | 2,279,857 | +0.01(+0.54%) |
Jun 06, 2002 | 2.170 | 2.188 | 2.116 | 2.136 | 1,087,944 | -0.05(-2.08%) |
Jun 05, 2002 | 2.147 | 2.181 | 2.146 | 2.181 | 3,950,259 | +0.00(+0.21%) |
May 31, 2002 | 2.209 | 2.230 | 2.176 | 2.176 | 2,489,519 | -0.04(-1.73%) |
May 29, 2002 | 2.228 | 2.228 | 2.175 | 2.214 | 2,424,610 | -0.01(-0.63%) |
May 28, 2002 | 2.252 | 2.254 | 2.209 | 2.228 | 1,040,267 | -0.02(-1.08%) |
May 27, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,379,173 | +0.00(+0.00%) |
May 24, 2002 | 2.286 | 2.312 | 2.250 | 2.253 | 1,366,536 | -0.04(-1.72%) |
May 23, 2002 | 2.217 | 2.292 | 2.217 | 2.292 | 1,872,596 | +0.09(+4.22%) |
May 22, 2002 | 2.239 | 2.239 | 2.159 | 2.199 | 4,164,517 | -0.04(-1.76%) |
May 21, 2002 | 2.281 | 2.283 | 2.228 | 2.239 | 1,893,850 | -0.05(-2.23%) |
May 20, 2002 | 2.327 | 2.328 | 2.263 | 2.290 | 1,924,868 | -0.05(-1.99%) |
May 17, 2002 | 2.320 | 2.397 | 2.320 | 2.336 | 2,106,958 | +0.02(+0.75%) |
May 16, 2002 | 2.147 | 2.351 | 2.088 | 2.319 | 25,377,704 | -0.25(-9.88%) |
May 15, 2002 | 2.521 | 2.579 | 2.513 | 2.573 | 2,522,261 | +0.05(+2.07%) |
May 14, 2002 | 2.489 | 2.535 | 2.489 | 2.521 | 1,900,168 | +0.03(+1.26%) |
May 13, 2002 | 2.437 | 2.496 | 2.425 | 2.489 | 2,920,906 | +0.05(+1.85%) |
May 10, 2002 | 2.508 | 2.519 | 2.426 | 2.444 | 2,768,685 | -0.08(-2.99%) |
May 09, 2002 | 2.514 | 2.568 | 2.391 | 2.520 | 3,397,671 | -0.01(-0.23%) |
May 08, 2002 | 2.613 | 2.614 | 2.513 | 2.525 | 7,295,085 | -0.10(-3.84%) |
May 07, 2002 | 2.669 | 2.669 | 2.616 | 2.626 | 954,679 | -0.04(-1.65%) |
May 06, 2002 | 2.704 | 2.726 | 2.669 | 2.671 | 927,107 | -0.04(-1.50%) |
May 03, 2002 | 2.669 | 2.711 | 2.624 | 2.711 | 1,278,075 | +0.04(+1.57%) |
May 02, 2002 | 2.669 | 2.672 | 2.638 | 2.669 | 1,899,019 | +0.00(+0.00%) |