Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.812 | 2.812 | 2.703 | 2.757 | 1,309,797 | -0.04(-1.45%) |
Jul 30, 2002 | 2.834 | 2.872 | 2.749 | 2.797 | 2,352,764 | -0.04(-1.50%) |
Jul 29, 2002 | 2.619 | 2.879 | 2.611 | 2.840 | 3,383,893 | +0.24(+9.35%) |
Jul 26, 2002 | 2.569 | 2.644 | 2.512 | 2.597 | 2,112,421 | +0.03(+0.99%) |
Jul 25, 2002 | 2.540 | 2.631 | 2.435 | 2.572 | 1,924,618 | +0.02(+0.96%) |
Jul 24, 2002 | 2.370 | 2.581 | 2.296 | 2.547 | 3,577,323 | +0.14(+5.97%) |
Jul 23, 2002 | 2.522 | 2.528 | 2.392 | 2.404 | 2,840,364 | -0.11(-4.54%) |
Jul 22, 2002 | 2.558 | 2.616 | 2.492 | 2.518 | 3,411,613 | -0.05(-1.99%) |
Jul 19, 2002 | 2.611 | 2.630 | 2.529 | 2.569 | 3,990,804 | +0.03(+1.15%) |
Jul 17, 2002 | 2.636 | 2.720 | 2.508 | 2.540 | 5,391,133 | +0.19(+7.91%) |
Jul 12, 2002 | 2.370 | 2.432 | 2.305 | 2.353 | 1,933,459 | +0.01(+0.36%) |
Jul 11, 2002 | 2.379 | 2.410 | 2.314 | 2.345 | 2,604,770 | -0.04(-1.82%) |
Jul 10, 2002 | 2.474 | 2.505 | 2.373 | 2.388 | 1,393,975 | -0.07(-2.99%) |
Jul 09, 2002 | 2.489 | 2.489 | 2.462 | 2.462 | 1,033,966 | -0.03(-1.06%) |
Jul 08, 2002 | 2.586 | 2.563 | 2.510 | 2.489 | 1,642,805 | -0.10(-3.76%) |
Jul 05, 2002 | 2.421 | 2.606 | 2.421 | 2.586 | 1,189,088 | +0.15(+6.33%) |
Jul 04, 2002 | 2.442 | 2.545 | 2.336 | 2.432 | 2,067,404 | +0.00(+0.00%) |
Jul 03, 2002 | 2.442 | 2.545 | 2.336 | 2.432 | 2,061,580 | -0.04(-1.49%) |
Jul 02, 2002 | 2.506 | 2.521 | 2.408 | 2.469 | 1,617,922 | -0.06(-2.35%) |
Jul 01, 2002 | 2.590 | 2.644 | 2.507 | 2.528 | 1,327,268 | -0.07(-2.55%) |
Jun 28, 2002 | 2.508 | 2.663 | 2.495 | 2.594 | 3,210,432 | +0.08(+3.00%) |
Jun 27, 2002 | 2.531 | 2.546 | 2.457 | 2.519 | 2,720,185 | -0.01(-0.49%) |
Jun 26, 2002 | 2.438 | 2.531 | 2.375 | 2.531 | 1,778,338 | +0.03(+1.25%) |
Jun 25, 2002 | 2.561 | 2.630 | 2.424 | 2.500 | 3,356,553 | -0.09(-3.46%) |
Jun 21, 2002 | 2.556 | 2.610 | 2.555 | 2.590 | 3,261,257 | +0.02(+0.96%) |
Jun 20, 2002 | 2.553 | 2.601 | 2.512 | 2.565 | 3,644,031 | +0.01(+0.52%) |
Jun 19, 2002 | 2.574 | 2.579 | 2.545 | 2.552 | 2,492,532 | -0.02(-0.95%) |
Jun 18, 2002 | 2.563 | 2.630 | 2.554 | 2.576 | 1,706,865 | +0.02(+0.85%) |
Jun 17, 2002 | 2.504 | 2.559 | 2.503 | 2.555 | 2,046,756 | +0.03(+1.12%) |
Jun 14, 2002 | 2.536 | 2.566 | 2.474 | 2.526 | 1,953,577 | -0.05(-1.83%) |
Jun 12, 2002 | 2.649 | 2.654 | 2.541 | 2.574 | 2,832,952 | -0.08(-2.85%) |
Jun 11, 2002 | 2.708 | 2.777 | 2.635 | 2.649 | 1,933,989 | -0.06(-2.13%) |
Jun 10, 2002 | 2.712 | 2.748 | 2.692 | 2.707 | 1,214,500 | +0.01(+0.21%) |
Jun 07, 2002 | 2.689 | 2.735 | 2.635 | 2.701 | 3,575,735 | +0.01(+0.42%) |
Jun 06, 2002 | 2.743 | 2.778 | 2.683 | 2.690 | 1,893,752 | -0.07(-2.47%) |
Jun 05, 2002 | 2.740 | 2.780 | 2.701 | 2.758 | 2,051,521 | -0.16(-5.59%) |
May 31, 2002 | 2.909 | 2.937 | 2.888 | 2.921 | 3,199,314 | -0.08(-2.58%) |
May 28, 2002 | 3.065 | 3.065 | 2.975 | 2.999 | 745,959 | -0.03(-0.97%) |
May 27, 2002 | 3.064 | 3.091 | 3.009 | 3.028 | 1,180,617 | +0.00(+0.00%) |
May 24, 2002 | 3.064 | 3.091 | 3.009 | 3.028 | 1,165,793 | -0.02(-0.59%) |
May 23, 2002 | 3.036 | 3.078 | 2.987 | 3.046 | 1,023,378 | +0.02(+0.66%) |
May 22, 2002 | 2.985 | 3.050 | 2.982 | 3.026 | 1,049,320 | +0.04(+1.20%) |
May 21, 2002 | 3.068 | 3.117 | 2.983 | 2.990 | 1,226,148 | -0.09(-3.00%) |
May 20, 2002 | 3.116 | 3.116 | 3.069 | 3.083 | 1,041,378 | -0.03(-1.09%) |
May 17, 2002 | 3.098 | 3.164 | 3.089 | 3.117 | 1,226,148 | -0.00(-0.09%) |
May 16, 2002 | 3.115 | 3.141 | 3.093 | 3.119 | 1,536,391 | -0.02(-0.51%) |
May 15, 2002 | 3.103 | 3.140 | 3.093 | 3.135 | 1,341,562 | +0.03(+1.03%) |
May 14, 2002 | 3.060 | 3.117 | 3.029 | 3.103 | 1,423,094 | +0.05(+1.64%) |
May 13, 2002 | 2.989 | 3.059 | 2.811 | 3.053 | 955,611 | +0.06(+2.12%) |
May 10, 2002 | 3.012 | 3.014 | 2.968 | 2.990 | 541,072 | -0.02(-0.72%) |
May 09, 2002 | 3.050 | 3.093 | 2.992 | 3.012 | 970,435 | -0.03(-1.05%) |
May 08, 2002 | 3.022 | 3.065 | 2.999 | 3.044 | 1,013,319 | +0.03(+0.91%) |
May 07, 2002 | 3.003 | 3.032 | 2.919 | 3.016 | 1,231,442 | +0.06(+2.14%) |
May 06, 2002 | 2.981 | 3.033 | 2.928 | 2.953 | 1,264,796 | -0.03(-0.89%) |
May 03, 2002 | 3.017 | 3.019 | 2.938 | 2.980 | 938,140 | -0.03(-1.00%) |
May 02, 2002 | 2.989 | 3.036 | 2.969 | 3.010 | 905,316 | +0.03(+0.85%) |