Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.217 | 2.217 | 2.217 | 2.217 | 157,900 | +0.02(+1.01%) |
Jul 30, 2002 | 2.217 | 2.217 | 2.194 | 2.194 | 451 | -0.01(-0.50%) |
Jul 29, 2002 | 2.217 | 2.217 | 2.205 | 2.205 | 676 | +0.05(+2.26%) |
Jul 26, 2002 | 2.157 | 2.157 | 2.157 | 2.157 | 5,413 | +0.06(+2.96%) |
Jul 25, 2002 | 2.017 | 2.161 | 2.017 | 2.095 | 15,790 | +0.10(+5.00%) |
Jul 24, 2002 | 2.031 | 2.031 | 1.884 | 1.995 | 24,136 | -0.04(-1.77%) |
Jul 23, 2002 | 2.084 | 2.084 | 2.031 | 2.031 | 3,383 | -0.06(-3.05%) |
Jul 22, 2002 | 2.151 | 2.163 | 2.046 | 2.095 | 6,992 | -0.07(-3.09%) |
Jul 19, 2002 | 2.159 | 2.281 | 2.095 | 2.162 | 8,120 | -0.12(-5.23%) |
Jul 17, 2002 | 2.150 | 2.292 | 2.150 | 2.281 | 5,413 | -0.16(-6.45%) |
Jul 12, 2002 | 2.427 | 2.463 | 2.427 | 2.438 | 3,834 | +0.01(+0.57%) |
Jul 11, 2002 | 2.396 | 2.440 | 2.350 | 2.424 | 5,188 | +0.07(+3.19%) |
Jul 10, 2002 | 2.471 | 2.471 | 2.316 | 2.350 | 21,203 | -0.14(-5.78%) |
Jul 09, 2002 | 2.660 | 2.660 | 2.494 | 2.494 | 5,639 | -0.06(-2.17%) |
Jul 08, 2002 | 2.848 | 2.848 | 2.549 | 2.549 | 21,654 | -0.30(-10.51%) |
Jul 05, 2002 | 2.848 | 2.848 | 2.848 | 2.848 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 2.848 | 2.848 | 2.848 | 2.848 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 2.848 | 2.848 | 2.848 | 2.848 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 2.906 | 2.908 | 2.848 | 2.848 | 44,888 | -0.13(-4.39%) |
Jul 01, 2002 | 2.882 | 3.046 | 2.808 | 2.979 | 14,211 | +0.04(+1.36%) |
Jun 28, 2002 | 2.873 | 2.952 | 2.751 | 2.939 | 13,759 | +0.17(+6.00%) |
Jun 27, 2002 | 2.773 | 2.773 | 2.773 | 2.773 | 225 | +0.02(+0.81%) |
Jun 26, 2002 | 2.815 | 2.815 | 2.737 | 2.751 | 13,308 | -0.13(-4.54%) |
Jun 25, 2002 | 2.979 | 3.003 | 2.882 | 2.882 | 61,581 | -0.06(-1.89%) |
Jun 21, 2002 | 2.992 | 2.992 | 2.940 | 2.937 | 2,030 | -0.10(-3.28%) |
Jun 20, 2002 | 3.047 | 3.047 | 3.037 | 3.037 | 1,127 | -0.02(-0.72%) |
Jun 19, 2002 | 2.967 | 3.059 | 2.967 | 3.059 | 6,316 | +0.12(+4.15%) |
Jun 18, 2002 | 2.826 | 2.937 | 2.715 | 2.937 | 9,248 | +0.24(+8.87%) |
Jun 17, 2002 | 2.682 | 2.769 | 2.682 | 2.698 | 6,316 | -0.11(-3.79%) |
Jun 14, 2002 | 2.771 | 2.813 | 2.749 | 2.804 | 13,534 | -0.29(-9.32%) |
Jun 12, 2002 | 3.092 | 3.092 | 3.092 | 3.092 | 451 | +0.10(+3.41%) |
Jun 11, 2002 | 2.992 | 3.070 | 2.959 | 2.990 | 6,767 | +0.04(+1.35%) |
Jun 10, 2002 | 2.992 | 3.015 | 2.950 | 2.950 | 1,579 | +0.16(+5.64%) |
Jun 07, 2002 | 2.882 | 2.882 | 2.718 | 2.793 | 12,406 | +0.08(+2.85%) |
Jun 06, 2002 | 2.826 | 2.826 | 2.715 | 2.716 | 6,090 | -0.11(-4.03%) |
Jun 05, 2002 | 2.829 | 2.829 | 2.829 | 2.829 | 676 | -0.03(-1.12%) |
May 31, 2002 | 2.882 | 2.882 | 2.862 | 2.862 | 12,857 | -0.31(-9.65%) |
May 28, 2002 | 3.219 | 3.219 | 3.143 | 3.167 | 8,797 | -0.14(-4.27%) |
May 27, 2002 | 3.562 | 3.564 | 3.216 | 3.308 | 14,436 | +0.00(+0.00%) |
May 24, 2002 | 3.562 | 3.564 | 3.216 | 3.308 | 14,436 | -0.13(-3.64%) |
May 23, 2002 | 3.564 | 3.564 | 3.433 | 3.433 | 8,120 | -0.13(-3.67%) |
May 22, 2002 | 3.699 | 3.699 | 3.564 | 3.564 | 22,782 | -0.06(-1.53%) |
May 21, 2002 | 3.531 | 3.677 | 3.531 | 3.620 | 6,316 | +0.03(+0.80%) |
May 20, 2002 | 3.414 | 3.591 | 3.414 | 3.591 | 25,489 | +0.16(+4.52%) |
May 17, 2002 | 3.103 | 3.436 | 3.103 | 3.436 | 18,948 | +0.32(+10.32%) |
May 16, 2002 | 3.190 | 3.263 | 2.933 | 3.114 | 40,828 | -0.02(-0.73%) |
May 15, 2002 | 3.414 | 3.433 | 3.059 | 3.137 | 28,422 | -0.21(-6.27%) |
May 14, 2002 | 3.626 | 3.627 | 3.449 | 3.347 | 17,143 | -0.32(-8.76%) |
May 13, 2002 | 3.790 | 3.790 | 3.662 | 3.668 | 4,962 | -0.11(-2.93%) |
May 10, 2002 | 3.824 | 3.824 | 3.775 | 3.779 | 3,609 | +0.02(+0.50%) |
May 09, 2002 | 3.768 | 3.875 | 3.713 | 3.761 | 8,571 | +0.02(+0.51%) |
May 08, 2002 | 3.850 | 3.850 | 3.613 | 3.742 | 8,797 | -0.11(-2.82%) |
May 07, 2002 | 3.813 | 3.850 | 3.813 | 3.850 | 8,797 | -0.06(-1.59%) |
May 06, 2002 | 3.879 | 3.912 | 3.813 | 3.912 | 4,962 | +0.09(+2.32%) |
May 03, 2002 | 3.934 | 3.934 | 3.824 | 3.824 | 5,639 | -0.17(-4.17%) |
May 02, 2002 | 4.083 | 4.123 | 3.906 | 3.990 | 11,955 | -0.07(-1.75%) |