Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.158 | 3.158 | 3.158 | 3.158 | 1,356 | +0.00(+0.00%) |
Jul 30, 2002 | 3.225 | 3.225 | 3.091 | 3.158 | 50,579 | +0.06(+2.00%) |
Jul 29, 2002 | 3.096 | 3.096 | 3.073 | 3.096 | 16,859 | +0.00(+0.00%) |
Jul 26, 2002 | 3.039 | 3.096 | 3.030 | 3.096 | 49,029 | -0.04(-1.32%) |
Jul 25, 2002 | 3.158 | 3.225 | 3.008 | 3.137 | 4,844 | +0.00(+0.00%) |
Jul 24, 2002 | 3.199 | 3.199 | 3.070 | 3.137 | 6,007 | -0.14(-4.25%) |
Jul 23, 2002 | 3.483 | 3.483 | 3.277 | 3.277 | 38,176 | -0.23(-6.48%) |
Jul 22, 2002 | 3.524 | 3.524 | 3.174 | 3.504 | 6,201 | +0.25(+7.78%) |
Jul 19, 2002 | 3.535 | 3.684 | 3.251 | 3.251 | 16,666 | -0.62(-16.00%) |
Jul 17, 2002 | 3.844 | 3.870 | 3.844 | 3.870 | 8,720 | +0.02(+0.54%) |
Jul 12, 2002 | 3.844 | 3.870 | 3.844 | 3.850 | 10,270 | -0.02(-0.53%) |
Jul 11, 2002 | 3.870 | 3.870 | 3.870 | 3.870 | 193 | +0.01(+0.13%) |
Jul 10, 2002 | 3.870 | 3.870 | 3.829 | 3.865 | 7,945 | +0.02(+0.40%) |
Jul 09, 2002 | 3.700 | 3.850 | 3.700 | 3.850 | 18,410 | +0.15(+4.05%) |
Jul 08, 2002 | 3.870 | 3.870 | 3.700 | 3.700 | 3,488 | -0.17(-4.40%) |
Jul 05, 2002 | 3.870 | 3.870 | 3.870 | 3.870 | 1,937 | +0.06(+1.49%) |
Jul 04, 2002 | 3.690 | 3.813 | 3.623 | 3.813 | 4,457 | +0.00(+0.00%) |
Jul 03, 2002 | 3.690 | 3.813 | 3.623 | 3.813 | 4,457 | +0.14(+3.79%) |
Jul 02, 2002 | 3.468 | 3.819 | 3.437 | 3.674 | 14,921 | +0.06(+1.71%) |
Jul 01, 2002 | 3.586 | 3.746 | 3.519 | 3.612 | 25,192 | +0.03(+0.72%) |
Jun 28, 2002 | 4.092 | 4.309 | 3.581 | 3.586 | 235,455 | -0.65(-15.24%) |
Jun 27, 2002 | 4.092 | 4.283 | 4.092 | 4.231 | 109,685 | +0.00(+0.00%) |
Jun 26, 2002 | 4.226 | 4.231 | 4.226 | 4.231 | 6,395 | +0.09(+2.24%) |
Jun 25, 2002 | 4.221 | 4.226 | 3.927 | 4.138 | 7,751 | +0.09(+2.17%) |
Jun 21, 2002 | 4.102 | 4.102 | 4.051 | 4.051 | 8,333 | -0.05(-1.26%) |
Jun 20, 2002 | 4.025 | 4.231 | 4.025 | 4.102 | 3,488 | +0.10(+2.58%) |
Jun 19, 2002 | 4.231 | 4.283 | 3.906 | 3.999 | 17,247 | -0.21(-5.02%) |
Jun 18, 2002 | 4.231 | 4.231 | 4.211 | 4.211 | 2,713 | -0.02(-0.49%) |
Jun 17, 2002 | 4.252 | 4.283 | 4.185 | 4.231 | 15,115 | +0.01(+0.12%) |
Jun 14, 2002 | 4.226 | 4.226 | 4.144 | 4.226 | 3,682 | -0.03(-0.73%) |
Jun 12, 2002 | 4.064 | 4.257 | 3.876 | 4.257 | 4,650 | +0.00(+0.00%) |
Jun 11, 2002 | 4.144 | 4.257 | 4.128 | 4.257 | 8,526 | +0.36(+9.27%) |
Jun 10, 2002 | 3.922 | 3.922 | 3.896 | 3.896 | 1,162 | +0.00(+0.00%) |
Jun 07, 2002 | 3.896 | 3.896 | 3.896 | 3.896 | 193 | -0.03(-0.66%) |
Jun 06, 2002 | 4.216 | 4.216 | 3.922 | 3.922 | 20,541 | -0.26(-6.29%) |
Jun 05, 2002 | 4.159 | 4.185 | 4.159 | 4.185 | 2,325 | -0.20(-4.59%) |
May 31, 2002 | 4.386 | 4.389 | 4.386 | 4.386 | 7,557 | +0.00(+0.00%) |
May 28, 2002 | 4.169 | 4.464 | 4.169 | 4.386 | 7,751 | +0.00(+0.00%) |
May 27, 2002 | 4.185 | 4.389 | 4.185 | 4.386 | 3,294 | +0.00(+0.00%) |
May 24, 2002 | 4.185 | 4.389 | 4.185 | 4.386 | 3,294 | +0.02(+0.35%) |
May 23, 2002 | 4.453 | 4.453 | 4.165 | 4.371 | 22,867 | -0.13(-2.97%) |
May 22, 2002 | 4.515 | 4.515 | 4.510 | 4.504 | 3,488 | -0.01(-0.24%) |
May 21, 2002 | 4.154 | 4.515 | 4.154 | 4.515 | 3,682 | -0.01(-0.11%) |
May 20, 2002 | 4.226 | 4.226 | 4.226 | 4.520 | 3,100 | +0.29(+6.83%) |
May 17, 2002 | 4.231 | 4.231 | 4.231 | 4.231 | 1,162 | -0.28(-6.18%) |
May 16, 2002 | 4.257 | 4.510 | 4.247 | 4.510 | 2,325 | +0.12(+2.82%) |
May 15, 2002 | 4.515 | 4.515 | 4.386 | 4.386 | 387 | -0.15(-3.20%) |
May 14, 2002 | 4.515 | 4.634 | 4.515 | 4.531 | 3,294 | -0.06(-1.34%) |
May 13, 2002 | 4.386 | 4.639 | 4.335 | 4.593 | 6,395 | +0.21(+4.71%) |
May 10, 2002 | 4.386 | 4.386 | 4.386 | 4.386 | 193 | +0.05(+1.07%) |
May 09, 2002 | 4.335 | 4.386 | 4.335 | 4.340 | 121,313 | +0.01(+0.12%) |
May 08, 2002 | 4.335 | 4.335 | 4.319 | 4.335 | 14,534 | +0.00(+0.00%) |
May 07, 2002 | 4.319 | 4.335 | 4.267 | 4.335 | 6,201 | +0.06(+1.33%) |
May 06, 2002 | 4.267 | 4.278 | 4.267 | 4.278 | 1,356 | +0.01(+0.24%) |
May 03, 2002 | 4.267 | 4.267 | 4.267 | 4.267 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.438 | 4.438 | 4.267 | 4.267 | 35,463 | -0.07(-1.55%) |