Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.602 | 2.800 | 2.400 | 2.800 | 1,325 | -0.04(-1.41%) |
Jul 30, 2002 | 2.600 | 2.840 | 2.400 | 2.840 | 1,600 | +0.52(+22.41%) |
Jul 29, 2002 | 2.640 | 2.640 | 2.320 | 2.320 | 2,800 | -0.68(-22.67%) |
Jul 26, 2002 | 2.644 | 3.000 | 2.640 | 3.000 | 3,050 | +0.56(+22.95%) |
Jul 25, 2002 | 2.802 | 2.802 | 2.440 | 2.440 | 235,000 | -0.44(-15.28%) |
Jul 24, 2002 | 3.200 | 3.400 | 2.800 | 2.880 | 1,475 | +0.08(+2.86%) |
Jul 23, 2002 | 3.120 | 3.120 | 2.600 | 2.800 | 4,125 | -0.28(-9.09%) |
Jul 22, 2002 | 2.640 | 3.080 | 2.200 | 3.080 | 8,675 | +0.40(+15.10%) |
Jul 19, 2002 | 2.720 | 2.720 | 2.676 | 2.676 | 350 | +0.28(+11.52%) |
Jul 17, 2002 | 2.560 | 2.560 | 2.361 | 2.400 | 275 | +0.28(+13.19%) |
Jul 12, 2002 | 2.240 | 2.400 | 2.120 | 2.120 | 3,675 | -0.28(-11.67%) |
Jul 11, 2002 | 2.360 | 2.800 | 2.200 | 2.400 | 5,000 | +0.08(+3.27%) |
Jul 10, 2002 | 2.400 | 3.200 | 2.240 | 2.324 | 2,775 | -0.48(-17.00%) |
Jul 09, 2002 | 2.883 | 2.883 | 2.800 | 2.800 | 12,175 | -0.08(-2.87%) |
Jul 08, 2002 | 2.720 | 2.883 | 2.720 | 2.883 | 2,725 | +0.16(+5.99%) |
Jul 05, 2002 | 2.200 | 2.800 | 2.180 | 2.720 | 3,100 | +0.72(+35.76%) |
Jul 04, 2002 | 2.200 | 2.201 | 1.920 | 2.004 | 4,425 | +0.00(+0.00%) |
Jul 03, 2002 | 2.200 | 2.201 | 1.920 | 2.004 | 4,425 | -0.08(-3.67%) |
Jul 02, 2002 | 1.960 | 2.199 | 1.680 | 2.080 | 12,725 | +0.08(+4.00%) |
Jul 01, 2002 | 2.360 | 2.360 | 1.600 | 2.000 | 19,225 | -0.52(-20.63%) |
Jun 28, 2002 | 2.400 | 2.520 | 2.360 | 2.520 | 2,025 | +0.04(+1.61%) |
Jun 27, 2002 | 2.520 | 2.520 | 1.600 | 2.480 | 18,325 | -0.16(-6.06%) |
Jun 26, 2002 | 2.640 | 2.917 | 2.640 | 2.640 | 950 | -0.20(-7.00%) |
Jun 25, 2002 | 2.720 | 2.960 | 2.720 | 2.839 | 4,275 | -0.08(-2.78%) |
Jun 21, 2002 | 3.000 | 3.000 | 3.000 | 2.920 | 2,275 | -0.04(-1.35%) |
Jun 20, 2002 | 3.160 | 3.200 | 2.960 | 2.960 | 11,575 | -0.24(-7.50%) |
Jun 19, 2002 | 3.240 | 3.240 | 3.160 | 3.200 | 9,250 | -0.04(-1.23%) |
Jun 18, 2002 | 3.320 | 3.320 | 3.240 | 3.240 | 575 | +0.00(+0.00%) |
Jun 17, 2002 | 3.360 | 3.360 | 3.240 | 3.240 | 1,025 | -0.08(-2.39%) |
Jun 14, 2002 | 3.240 | 3.319 | 3.240 | 3.319 | 450 | +0.08(+2.39%) |
Jun 12, 2002 | 3.240 | 3.242 | 3.240 | 3.242 | 975 | +0.00(+0.05%) |
Jun 11, 2002 | 3.400 | 3.400 | 3.160 | 3.240 | 2,550 | +0.04(+1.25%) |
Jun 10, 2002 | 3.400 | 3.400 | 3.200 | 3.200 | 475 | -0.12(-3.61%) |
Jun 07, 2002 | 3.440 | 3.480 | 3.160 | 3.320 | 5,975 | -0.04(-1.19%) |
Jun 06, 2002 | 3.160 | 3.400 | 3.160 | 3.360 | 3,600 | +0.12(+3.70%) |
Jun 05, 2002 | 3.240 | 3.240 | 3.240 | 3.240 | 450 | -0.16(-4.71%) |
May 31, 2002 | 3.401 | 3.401 | 3.400 | 3.400 | 550 | -0.08(-2.30%) |
May 28, 2002 | 3.480 | 3.560 | 3.440 | 3.480 | 2,775 | +0.00(+0.00%) |
May 27, 2002 | 3.600 | 3.600 | 3.480 | 3.480 | 3,400 | +0.00(+0.00%) |
May 24, 2002 | 3.600 | 3.600 | 3.480 | 3.480 | 3,400 | -0.08(-2.25%) |
May 23, 2002 | 3.280 | 3.560 | 3.240 | 3.560 | 400 | +0.32(+9.88%) |
May 22, 2002 | 3.200 | 3.400 | 3.160 | 3.240 | 2,350 | -0.04(-1.22%) |
May 21, 2002 | 3.200 | 3.398 | 3.160 | 3.280 | 2,750 | +0.00(+0.00%) |
May 20, 2002 | 3.240 | 3.280 | 3.040 | 3.280 | 10,975 | -0.12(-3.53%) |
May 17, 2002 | 3.520 | 3.558 | 3.400 | 3.400 | 5,600 | -0.12(-3.42%) |
May 16, 2002 | 3.520 | 3.560 | 3.520 | 3.520 | 2,025 | -0.04(-1.11%) |
May 15, 2002 | 3.720 | 3.720 | 3.560 | 3.560 | 1,675 | +0.00(+0.00%) |
May 14, 2002 | 3.920 | 3.920 | 3.560 | 3.560 | 1,150 | +0.00(+0.00%) |
May 13, 2002 | 3.800 | 3.960 | 3.560 | 3.560 | 4,800 | -0.08(-2.11%) |
May 10, 2002 | 3.320 | 3.637 | 3.284 | 3.637 | 1,275 | +0.16(+4.55%) |
May 09, 2002 | 3.600 | 3.600 | 3.320 | 3.478 | 7,250 | -0.16(-4.33%) |
May 08, 2002 | 3.560 | 3.636 | 3.400 | 3.636 | 5,525 | +0.04(+1.00%) |
May 07, 2002 | 3.840 | 4.240 | 3.320 | 3.600 | 14,500 | -0.24(-6.25%) |
May 06, 2002 | 4.080 | 4.080 | 3.400 | 3.840 | 3,375 | -0.16(-4.00%) |
May 03, 2002 | 3.600 | 4.080 | 3.600 | 4.000 | 1,450 | +0.40(+11.11%) |
May 02, 2002 | 4.000 | 4.000 | 3.200 | 3.600 | 8,350 | -0.56(-13.38%) |