Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.659 | 2.746 | 2.650 | 2.698 | 1,764 | +0.04(+1.45%) |
Jul 30, 2002 | 2.842 | 2.842 | 2.476 | 2.659 | 22,833 | -0.13(-4.83%) |
Jul 29, 2002 | 2.794 | 2.842 | 2.698 | 2.794 | 13,284 | -0.04(-1.36%) |
Jul 26, 2002 | 2.881 | 2.891 | 2.659 | 2.833 | 6,123 | +0.07(+2.44%) |
Jul 25, 2002 | 2.601 | 2.765 | 2.601 | 2.765 | 6,849 | +0.22(+8.71%) |
Jul 24, 2002 | 2.582 | 2.582 | 2.216 | 2.544 | 16,398 | -0.04(-1.49%) |
Jul 23, 2002 | 2.756 | 2.794 | 2.409 | 2.582 | 28,749 | -0.16(-5.97%) |
Jul 22, 2002 | 2.650 | 2.746 | 2.630 | 2.746 | 3,943 | +0.01(+0.35%) |
Jul 19, 2002 | 2.968 | 2.968 | 2.659 | 2.736 | 17,228 | -0.06(-2.07%) |
Jul 17, 2002 | 2.891 | 2.891 | 2.669 | 2.794 | 15,256 | -0.34(-10.77%) |
Jul 12, 2002 | 3.180 | 3.276 | 2.891 | 3.131 | 30,513 | -0.13(-3.85%) |
Jul 11, 2002 | 3.353 | 3.353 | 3.131 | 3.257 | 20,964 | +0.03(+0.90%) |
Jul 10, 2002 | 3.276 | 3.411 | 3.180 | 3.228 | 21,691 | -0.11(-3.18%) |
Jul 09, 2002 | 3.372 | 3.440 | 3.276 | 3.334 | 7,887 | -0.13(-3.89%) |
Jul 08, 2002 | 3.526 | 3.526 | 3.469 | 3.469 | 2,387 | +0.01(+0.28%) |
Jul 05, 2002 | 3.459 | 3.459 | 3.459 | 3.459 | 311 | +0.03(+0.84%) |
Jul 04, 2002 | 3.276 | 3.449 | 3.276 | 3.430 | 12,143 | +0.00(+0.00%) |
Jul 03, 2002 | 3.276 | 3.449 | 3.276 | 3.430 | 12,143 | +0.15(+4.71%) |
Jul 02, 2002 | 3.372 | 3.420 | 3.276 | 3.276 | 12,454 | +0.05(+1.49%) |
Jul 01, 2002 | 3.517 | 3.555 | 3.228 | 3.228 | 15,879 | -0.29(-8.22%) |
Jun 28, 2002 | 3.806 | 3.806 | 3.517 | 3.517 | 27,918 | -0.32(-8.29%) |
Jun 27, 2002 | 3.517 | 3.854 | 3.517 | 3.835 | 43,071 | +0.33(+9.34%) |
Jun 26, 2002 | 3.420 | 3.517 | 3.420 | 3.507 | 26,465 | +0.07(+1.96%) |
Jun 25, 2002 | 3.517 | 3.517 | 3.382 | 3.440 | 2,490 | +0.11(+3.18%) |
Jun 21, 2002 | 3.334 | 3.372 | 3.295 | 3.334 | 15,568 | +0.00(+0.00%) |
Jun 20, 2002 | 3.324 | 3.372 | 3.305 | 3.334 | 10,274 | +0.01(+0.29%) |
Jun 19, 2002 | 3.295 | 3.372 | 3.295 | 3.324 | 36,948 | +0.00(+0.00%) |
Jun 18, 2002 | 3.372 | 3.372 | 3.305 | 3.324 | 3,943 | +0.00(+0.00%) |
Jun 17, 2002 | 3.363 | 3.372 | 3.286 | 3.324 | 6,019 | -0.04(-1.15%) |
Jun 14, 2002 | 3.324 | 3.420 | 3.286 | 3.363 | 14,530 | +0.03(+0.87%) |
Jun 12, 2002 | 3.372 | 3.392 | 3.334 | 3.334 | 22,729 | -0.04(-1.14%) |
Jun 11, 2002 | 3.382 | 3.420 | 3.295 | 3.372 | 17,540 | -0.08(-2.23%) |
Jun 10, 2002 | 3.420 | 3.449 | 3.382 | 3.449 | 3,632 | +0.05(+1.42%) |
Jun 07, 2002 | 3.401 | 3.449 | 3.334 | 3.401 | 10,274 | +0.03(+0.86%) |
Jun 06, 2002 | 3.469 | 3.488 | 3.286 | 3.372 | 19,200 | -0.13(-3.58%) |
Jun 05, 2002 | 3.420 | 3.507 | 3.286 | 3.498 | 13,284 | +0.13(+4.01%) |
May 31, 2002 | 3.228 | 3.469 | 3.228 | 3.363 | 79,397 | +0.29(+9.40%) |
May 28, 2002 | 3.045 | 3.083 | 2.891 | 3.074 | 42,241 | -0.03(-0.93%) |
May 27, 2002 | 2.958 | 3.160 | 2.948 | 3.103 | 12,869 | +0.00(+0.00%) |
May 24, 2002 | 2.958 | 3.160 | 2.948 | 3.103 | 12,869 | -0.03(-0.92%) |
May 23, 2002 | 3.083 | 3.131 | 3.083 | 3.131 | 10,274 | -0.01(-0.31%) |
May 22, 2002 | 3.131 | 3.151 | 3.045 | 3.141 | 27,192 | +0.07(+2.19%) |
May 21, 2002 | 3.035 | 3.103 | 2.948 | 3.074 | 15,049 | +0.04(+1.27%) |
May 20, 2002 | 3.035 | 3.131 | 2.997 | 3.035 | 23,974 | -0.10(-3.08%) |
May 17, 2002 | 3.180 | 3.180 | 3.083 | 3.131 | 22,106 | +0.03(+0.93%) |
May 16, 2002 | 3.122 | 3.122 | 2.997 | 3.103 | 4,774 | +0.07(+2.22%) |
May 15, 2002 | 3.276 | 3.276 | 2.891 | 3.035 | 36,117 | -0.24(-7.35%) |
May 14, 2002 | 3.141 | 3.276 | 3.141 | 3.276 | 10,586 | +0.13(+4.29%) |
May 13, 2002 | 3.035 | 3.141 | 3.006 | 3.141 | 3,424 | +0.05(+1.56%) |
May 10, 2002 | 3.131 | 3.266 | 3.093 | 3.093 | 66,112 | -0.04(-1.23%) |
May 09, 2002 | 3.372 | 3.372 | 3.131 | 3.131 | 8,302 | -0.24(-7.14%) |
May 08, 2002 | 3.131 | 3.488 | 3.131 | 3.372 | 82,199 | +0.32(+10.41%) |
May 07, 2002 | 2.939 | 3.122 | 2.939 | 3.054 | 30,720 | +0.12(+3.93%) |
May 06, 2002 | 2.900 | 3.122 | 2.900 | 2.939 | 15,879 | +0.04(+1.33%) |
May 03, 2002 | 3.131 | 3.131 | 2.900 | 2.900 | 15,464 | -0.13(-4.44%) |
May 02, 2002 | 2.987 | 3.131 | 2.987 | 3.035 | 249,296 | -0.05(-1.56%) |