Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.350 | 2.650 | 2.350 | 2.451 | 39,700 | +0.10(+4.30%) |
Jul 30, 2002 | 2.683 | 2.730 | 2.350 | 2.350 | 25,000 | -0.28(-10.65%) |
Jul 29, 2002 | 2.830 | 3.000 | 2.630 | 2.630 | 54,000 | +0.03(+1.15%) |
Jul 26, 2002 | 3.100 | 3.100 | 2.551 | 2.600 | 34,500 | -0.40(-13.33%) |
Jul 25, 2002 | 3.020 | 3.190 | 2.990 | 3.000 | 28,500 | -0.05(-1.64%) |
Jul 24, 2002 | 3.250 | 3.260 | 2.990 | 3.050 | 66,100 | -0.11(-3.48%) |
Jul 23, 2002 | 3.490 | 3.498 | 3.160 | 3.160 | 24,000 | -0.45(-12.47%) |
Jul 22, 2002 | 3.611 | 3.631 | 3.610 | 3.610 | 4,000 | -0.09(-2.46%) |
Jul 19, 2002 | 3.800 | 3.800 | 3.590 | 3.701 | 20,800 | +0.00(+0.03%) |
Jul 17, 2002 | 3.700 | 4.000 | 3.511 | 3.700 | 22,700 | +0.40(+12.12%) |
Jul 12, 2002 | 3.135 | 3.300 | 3.135 | 3.300 | 2,700 | +0.08(+2.48%) |
Jul 11, 2002 | 2.960 | 3.220 | 2.960 | 3.220 | 17,400 | +0.27(+9.15%) |
Jul 10, 2002 | 2.780 | 3.100 | 2.780 | 2.950 | 76,700 | +0.17(+6.12%) |
Jul 09, 2002 | 3.050 | 3.050 | 2.780 | 2.780 | 597,200 | -0.27(-8.85%) |
Jul 08, 2002 | 3.150 | 3.150 | 3.050 | 3.050 | 32,500 | -0.20(-6.15%) |
Jul 05, 2002 | 3.060 | 3.290 | 2.950 | 3.250 | 11,200 | -0.05(-1.52%) |
Jul 04, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.000 | 3.350 | 3.000 | 3.300 | 57,700 | +0.22(+7.14%) |
Jul 02, 2002 | 3.650 | 3.650 | 2.860 | 3.080 | 101,300 | -0.67(-17.87%) |
Jul 01, 2002 | 4.110 | 4.200 | 3.610 | 3.750 | 71,300 | -0.37(-8.98%) |
Jun 28, 2002 | 3.910 | 4.340 | 3.910 | 4.120 | 43,200 | +0.03(+0.73%) |
Jun 27, 2002 | 3.910 | 4.140 | 3.910 | 4.090 | 26,700 | +0.11(+2.76%) |
Jun 26, 2002 | 3.820 | 3.980 | 3.820 | 3.980 | 4,900 | -0.02(-0.50%) |
Jun 25, 2002 | 4.040 | 4.040 | 4.000 | 4.000 | 7,600 | +0.00(+0.00%) |
Jun 21, 2002 | 3.820 | 4.150 | 3.820 | 4.000 | 33,200 | -0.03(-0.74%) |
Jun 20, 2002 | 4.020 | 4.150 | 3.900 | 4.030 | 48,100 | +0.08(+2.03%) |
Jun 19, 2002 | 4.200 | 4.210 | 3.950 | 3.950 | 17,000 | -0.27(-6.35%) |
Jun 18, 2002 | 4.280 | 4.380 | 4.120 | 4.218 | 50,000 | -0.05(-1.22%) |
Jun 17, 2002 | 3.800 | 4.270 | 3.750 | 4.270 | 287,100 | +0.47(+12.37%) |
Jun 14, 2002 | 4.010 | 4.200 | 3.800 | 3.800 | 40,400 | -0.60(-13.64%) |
Jun 12, 2002 | 4.460 | 4.500 | 4.400 | 4.400 | 21,000 | -0.10(-2.22%) |
Jun 11, 2002 | 4.580 | 4.580 | 4.400 | 4.500 | 4,700 | -0.13(-2.81%) |
Jun 10, 2002 | 4.510 | 4.690 | 4.400 | 4.630 | 80,800 | +0.08(+1.76%) |
Jun 07, 2002 | 4.560 | 4.600 | 4.550 | 4.550 | 6,200 | +0.00(+0.00%) |
Jun 06, 2002 | 4.930 | 4.930 | 4.350 | 4.550 | 80,800 | -0.21(-4.41%) |
Jun 05, 2002 | 4.730 | 4.840 | 4.720 | 4.760 | 37,200 | -0.30(-5.93%) |
May 31, 2002 | 5.185 | 5.200 | 4.760 | 5.060 | 19,200 | +0.56(+12.44%) |
May 28, 2002 | 4.655 | 4.670 | 4.450 | 4.500 | 6,700 | -0.19(-4.05%) |
May 27, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.00(+0.00%) |
May 24, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.14(+2.98%) |
May 23, 2002 | 4.400 | 4.650 | 4.400 | 4.554 | 29,900 | -0.14(-2.90%) |
May 22, 2002 | 4.791 | 4.840 | 4.310 | 4.690 | 72,100 | -0.11(-2.29%) |
May 21, 2002 | 4.750 | 4.950 | 4.700 | 4.800 | 23,700 | -0.10(-2.04%) |
May 20, 2002 | 5.100 | 5.100 | 4.480 | 4.900 | 121,900 | -0.33(-6.31%) |
May 17, 2002 | 5.350 | 5.360 | 5.000 | 5.230 | 26,300 | -0.17(-3.15%) |
May 16, 2002 | 5.400 | 5.500 | 5.350 | 5.400 | 12,000 | +0.03(+0.58%) |
May 15, 2002 | 5.480 | 5.690 | 5.350 | 5.369 | 20,800 | -0.10(-1.85%) |
May 14, 2002 | 5.430 | 5.600 | 5.370 | 5.470 | 8,000 | +0.02(+0.37%) |
May 13, 2002 | 5.500 | 5.600 | 5.260 | 5.450 | 6,000 | +0.19(+3.67%) |
May 10, 2002 | 5.200 | 5.257 | 5.200 | 5.257 | 10,800 | +0.06(+1.10%) |
May 09, 2002 | 5.550 | 5.600 | 5.200 | 5.200 | 7,400 | -0.35(-6.31%) |
May 08, 2002 | 5.550 | 5.700 | 5.550 | 5.550 | 14,600 | +0.00(+0.00%) |
May 07, 2002 | 5.440 | 5.800 | 5.400 | 5.550 | 36,400 | -0.07(-1.25%) |
May 06, 2002 | 5.765 | 5.850 | 5.620 | 5.620 | 18,600 | -0.13(-2.26%) |
May 03, 2002 | 5.580 | 6.020 | 5.390 | 5.750 | 141,200 | +0.30(+5.50%) |
May 02, 2002 | 5.250 | 5.590 | 5.050 | 5.450 | 145,100 | +0.45(+9.00%) |