Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.437 | 2.437 | 2.362 | 2.362 | 57,548 | -0.08(-3.35%) |
Jul 30, 2002 | 2.415 | 2.444 | 2.355 | 2.444 | 107,046 | +0.03(+1.23%) |
Jul 29, 2002 | 2.325 | 2.415 | 2.325 | 2.415 | 224,230 | +0.10(+4.52%) |
Jul 26, 2002 | 2.348 | 2.348 | 2.303 | 2.310 | 111,817 | -0.04(-1.52%) |
Jul 25, 2002 | 2.385 | 2.400 | 2.273 | 2.346 | 100,188 | -0.07(-2.84%) |
Jul 24, 2002 | 2.258 | 2.415 | 2.243 | 2.415 | 119,569 | +0.13(+5.88%) |
Jul 23, 2002 | 2.474 | 2.474 | 2.258 | 2.281 | 198,587 | -0.21(-8.38%) |
Jul 22, 2002 | 2.430 | 2.549 | 2.430 | 2.489 | 82,595 | +0.06(+2.45%) |
Jul 19, 2002 | 2.601 | 2.605 | 2.404 | 2.430 | 147,598 | -0.24(-8.94%) |
Jul 17, 2002 | 2.690 | 2.698 | 2.599 | 2.668 | 62,617 | +0.08(+3.11%) |
Jul 12, 2002 | 2.646 | 2.695 | 2.582 | 2.588 | 53,373 | -0.07(-2.47%) |
Jul 11, 2002 | 2.795 | 2.795 | 2.653 | 2.653 | 75,439 | -0.15(-5.32%) |
Jul 10, 2002 | 2.862 | 2.862 | 2.795 | 2.802 | 47,410 | -0.06(-2.08%) |
Jul 09, 2002 | 2.847 | 2.944 | 2.847 | 2.862 | 167,576 | +0.01(+0.42%) |
Jul 08, 2002 | 2.847 | 2.892 | 2.835 | 2.850 | 101,977 | +0.02(+0.63%) |
Jul 05, 2002 | 2.832 | 2.877 | 2.819 | 2.832 | 67,388 | +0.00(+0.00%) |
Jul 04, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | +0.00(+0.00%) |
Jul 03, 2002 | 2.866 | 2.866 | 2.670 | 2.832 | 248,084 | -0.04(-1.30%) |
Jul 02, 2002 | 2.907 | 2.907 | 2.847 | 2.869 | 77,228 | -0.03(-0.93%) |
Jul 01, 2002 | 2.921 | 2.935 | 2.881 | 2.896 | 267,466 | -0.01(-0.36%) |
Jun 28, 2002 | 2.917 | 2.966 | 2.868 | 2.907 | 340,221 | -0.01(-0.36%) |
Jun 27, 2002 | 2.899 | 2.920 | 2.862 | 2.917 | 143,722 | +0.01(+0.41%) |
Jun 26, 2002 | 2.832 | 2.907 | 2.832 | 2.905 | 14,312,579 | +0.07(+2.31%) |
Jun 25, 2002 | 2.929 | 2.972 | 2.839 | 2.839 | 144,914 | -0.19(-6.39%) |
Jun 21, 2002 | 2.839 | 2.866 | 2.836 | 3.033 | 203,357 | +0.21(+7.44%) |
Jun 20, 2002 | 2.862 | 2.980 | 2.795 | 2.823 | 146,107 | -0.02(-0.84%) |
Jun 19, 2002 | 2.829 | 2.907 | 2.774 | 2.847 | 327,102 | +0.02(+0.58%) |
Jun 18, 2002 | 2.854 | 2.854 | 2.831 | 2.831 | 236,753 | -0.03(-1.04%) |
Jun 17, 2002 | 2.832 | 2.862 | 2.832 | 2.860 | 173,838 | +0.01(+0.47%) |
Jun 14, 2002 | 2.854 | 2.874 | 2.832 | 2.847 | 107,940 | -0.03(-0.93%) |
Jun 12, 2002 | 2.921 | 2.929 | 2.862 | 2.874 | 89,453 | -0.06(-1.98%) |
Jun 11, 2002 | 2.944 | 2.996 | 2.929 | 2.932 | 117,780 | -0.01(-0.41%) |
Jun 10, 2002 | 2.981 | 3.003 | 2.944 | 2.944 | 78,122 | -0.04(-1.25%) |
Jun 07, 2002 | 2.921 | 2.981 | 2.899 | 2.981 | 45,323 | +0.04(+1.21%) |
Jun 06, 2002 | 2.981 | 2.981 | 2.842 | 2.945 | 108,537 | -0.05(-1.69%) |
Jun 05, 2002 | 3.003 | 3.014 | 2.996 | 2.996 | 113,606 | +0.05(+1.77%) |
May 31, 2002 | 3.047 | 3.063 | 2.944 | 2.944 | 101,977 | -0.10(-3.19%) |
May 28, 2002 | 3.093 | 3.093 | 2.989 | 3.041 | 28,625 | -0.05(-1.69%) |
May 27, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 129,111 | +0.00(+0.00%) |
May 24, 2002 | 3.130 | 3.160 | 3.093 | 3.093 | 126,427 | -0.05(-1.66%) |
May 23, 2002 | 2.974 | 3.167 | 2.974 | 3.145 | 277,306 | +0.17(+5.76%) |
May 22, 2002 | 2.892 | 2.981 | 2.869 | 2.974 | 61,424 | +0.07(+2.31%) |
May 21, 2002 | 2.944 | 2.956 | 2.845 | 2.907 | 82,297 | -0.03(-1.07%) |
May 20, 2002 | 3.024 | 3.048 | 2.936 | 2.938 | 43,534 | -0.09(-2.91%) |
May 17, 2002 | 2.996 | 3.026 | 2.959 | 3.026 | 32,501 | +0.04(+1.50%) |
May 16, 2002 | 3.108 | 3.108 | 2.936 | 2.981 | 104,958 | -0.11(-3.61%) |
May 15, 2002 | 2.996 | 3.093 | 2.981 | 3.093 | 94,522 | +0.10(+3.49%) |
May 14, 2002 | 2.974 | 3.048 | 2.907 | 2.989 | 155,649 | +0.03(+1.01%) |
May 13, 2002 | 2.889 | 2.996 | 2.819 | 2.959 | 111,220 | +0.16(+5.87%) |
May 10, 2002 | 2.892 | 2.892 | 2.786 | 2.795 | 79,017 | -0.11(-3.85%) |
May 09, 2002 | 2.981 | 2.981 | 2.907 | 2.907 | 65,599 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.981 | 2.929 | 2.981 | 59,635 | +0.04(+1.47%) |
May 07, 2002 | 3.029 | 3.041 | 2.907 | 2.938 | 101,678 | -0.12(-3.85%) |
May 06, 2002 | 3.100 | 3.115 | 3.033 | 3.056 | 168,470 | -0.04(-1.20%) |
May 03, 2002 | 3.130 | 3.130 | 3.078 | 3.093 | 133,285 | -0.01(-0.24%) |
May 02, 2002 | 2.996 | 3.100 | 2.996 | 3.100 | 147,896 | +0.12(+3.95%) |