Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.115 | 3.115 | 3.115 | 3.115 | 494 | -0.16(-4.88%) |
Jul 30, 2002 | 3.274 | 3.274 | 3.274 | 3.274 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.044 | 3.307 | 3.044 | 3.274 | 3,215 | +0.01(+0.16%) |
Jul 26, 2002 | 2.830 | 2.830 | 2.733 | 3.269 | 989 | -0.09(-2.57%) |
Jul 25, 2002 | 2.991 | 3.355 | 2.991 | 3.355 | 3,958 | +0.12(+3.75%) |
Jul 24, 2002 | 3.234 | 3.234 | 3.234 | 3.234 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 3.238 | 3.238 | 3.234 | 3.234 | 14,595 | -0.09(-2.74%) |
Jul 22, 2002 | 3.319 | 3.325 | 3.234 | 3.325 | 5,937 | -0.03(-0.90%) |
Jul 19, 2002 | 3.424 | 3.436 | 3.355 | 3.355 | 10,637 | -0.07(-2.01%) |
Jul 17, 2002 | 3.424 | 3.424 | 3.424 | 3.424 | 0 | -0.02(-0.47%) |
Jul 12, 2002 | 3.428 | 3.440 | 3.428 | 3.440 | 2,968 | +0.02(+0.44%) |
Jul 11, 2002 | 3.435 | 3.435 | 3.425 | 3.425 | 3,215 | -0.11(-3.14%) |
Jul 10, 2002 | 3.516 | 3.536 | 3.516 | 3.536 | 494 | -0.04(-1.05%) |
Jul 09, 2002 | 3.598 | 3.618 | 3.424 | 3.573 | 82,873 | -0.02(-0.67%) |
Jul 08, 2002 | 3.638 | 3.638 | 3.598 | 3.598 | 1,731 | -0.04(-1.11%) |
Jul 05, 2002 | 3.638 | 3.638 | 3.638 | 3.638 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.612 | 3.638 | 3.612 | 3.638 | 9,895 | +0.00(+0.00%) |
Jul 03, 2002 | 3.612 | 3.638 | 3.612 | 3.638 | 9,895 | +0.04(+1.12%) |
Jul 02, 2002 | 3.598 | 3.598 | 3.596 | 3.598 | 3,215 | -0.03(-0.85%) |
Jul 01, 2002 | 3.634 | 3.634 | 3.458 | 3.628 | 2,721 | +0.12(+3.47%) |
Jun 28, 2002 | 3.557 | 3.557 | 3.507 | 3.507 | 2,721 | -0.05(-1.40%) |
Jun 27, 2002 | 3.480 | 3.556 | 3.476 | 3.556 | 5,937 | +0.00(+0.01%) |
Jun 26, 2002 | 3.465 | 3.556 | 3.465 | 3.556 | 1,484 | +0.05(+1.35%) |
Jun 25, 2002 | 3.456 | 3.509 | 3.456 | 3.509 | 75,204 | -0.05(-1.34%) |
Jun 21, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 494 | +0.02(+0.55%) |
Jun 20, 2002 | 3.424 | 3.573 | 3.424 | 3.537 | 25,975 | +0.10(+3.05%) |
Jun 19, 2002 | 3.497 | 3.638 | 3.254 | 3.432 | 24,985 | -0.12(-3.51%) |
Jun 18, 2002 | 3.557 | 3.557 | 3.557 | 3.557 | 1,236 | +0.02(+0.57%) |
Jun 17, 2002 | 3.686 | 3.686 | 3.537 | 3.537 | 4,205 | -0.24(-6.32%) |
Jun 14, 2002 | 3.776 | 3.776 | 3.776 | 3.776 | 0 | -0.17(-4.21%) |
Jun 12, 2002 | 3.840 | 3.941 | 3.840 | 3.941 | 5,689 | +0.50(+14.57%) |
Jun 11, 2002 | 3.440 | 3.440 | 3.440 | 3.440 | 1,236 | -0.30(-8.00%) |
Jun 10, 2002 | 3.741 | 3.741 | 3.739 | 3.739 | 24,243 | +0.00(+0.00%) |
Jun 07, 2002 | 3.709 | 4.002 | 3.606 | 3.739 | 30,428 | -0.30(-7.50%) |
Jun 06, 2002 | 4.042 | 4.042 | 4.042 | 4.042 | 18,306 | +0.00(+0.00%) |
Jun 05, 2002 | 3.537 | 4.042 | 3.476 | 4.042 | 28,696 | +0.21(+5.55%) |
May 31, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
May 28, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
May 27, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 989 | +0.00(+0.00%) |
May 24, 2002 | 3.830 | 3.830 | 3.830 | 3.830 | 989 | +0.19(+5.20%) |
May 23, 2002 | 3.738 | 3.751 | 3.641 | 3.641 | 12,369 | -0.09(-2.53%) |
May 22, 2002 | 3.735 | 3.735 | 3.735 | 3.735 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.735 | 3.735 | 3.735 | 3.735 | 2,721 | +0.01(+0.22%) |
May 20, 2002 | 3.725 | 3.727 | 3.725 | 3.727 | 494 | +0.00(+0.04%) |
May 17, 2002 | 3.725 | 3.725 | 3.725 | 3.725 | 247 | +0.16(+4.55%) |
May 16, 2002 | 3.637 | 3.749 | 3.557 | 3.563 | 6,431 | -0.07(-2.06%) |
May 15, 2002 | 3.638 | 3.638 | 3.638 | 3.638 | 742 | -0.05(-1.29%) |
May 14, 2002 | 3.679 | 3.685 | 3.578 | 3.685 | 3,215 | +0.00(+0.01%) |
May 13, 2002 | 3.749 | 3.749 | 3.638 | 3.685 | 4,205 | -0.06(-1.71%) |
May 10, 2002 | 3.749 | 3.749 | 3.749 | 3.749 | 247 | -0.05(-1.28%) |
May 09, 2002 | 3.557 | 3.798 | 3.557 | 3.798 | 10,884 | -0.02(-0.50%) |
May 08, 2002 | 3.577 | 3.817 | 3.537 | 3.817 | 9,647 | -0.02(-0.49%) |
May 07, 2002 | 3.642 | 3.885 | 3.642 | 3.836 | 3,215 | -0.00(-0.12%) |
May 06, 2002 | 3.638 | 3.841 | 3.638 | 3.841 | 2,473 | -0.04(-0.95%) |
May 03, 2002 | 3.874 | 3.878 | 3.640 | 3.878 | 1,979 | +0.24(+6.46%) |
May 02, 2002 | 3.642 | 3.642 | 3.642 | 3.642 | 0 | +0.00(+0.00%) |