Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.899 | 2.905 | 2.690 | 2.692 | 323,722 | -0.24(-8.04%) |
Jul 30, 2002 | 2.984 | 3.012 | 2.887 | 2.927 | 207,081 | -0.06(-1.98%) |
Jul 29, 2002 | 2.780 | 2.986 | 2.780 | 2.986 | 149,605 | +0.22(+8.09%) |
Jul 26, 2002 | 2.692 | 2.763 | 2.692 | 2.763 | 98,891 | +0.08(+3.09%) |
Jul 25, 2002 | 2.650 | 2.709 | 2.613 | 2.680 | 173,272 | +0.03(+1.12%) |
Jul 24, 2002 | 2.603 | 2.650 | 2.598 | 2.650 | 272,163 | +0.05(+1.77%) |
Jul 23, 2002 | 2.744 | 2.744 | 2.603 | 2.604 | 77,761 | -0.14(-5.09%) |
Jul 22, 2002 | 2.780 | 2.795 | 2.708 | 2.744 | 117,486 | -0.04(-1.36%) |
Jul 19, 2002 | 2.774 | 2.793 | 2.757 | 2.781 | 136,081 | -0.02(-0.55%) |
Jul 17, 2002 | 2.774 | 2.810 | 2.763 | 2.797 | 214,688 | +0.07(+2.74%) |
Jul 12, 2002 | 2.721 | 2.798 | 2.709 | 2.722 | 191,021 | +0.00(+0.04%) |
Jul 11, 2002 | 2.715 | 2.721 | 2.674 | 2.721 | 664,350 | -0.03(-1.25%) |
Jul 10, 2002 | 2.826 | 2.826 | 2.755 | 2.755 | 127,629 | -0.07(-2.43%) |
Jul 09, 2002 | 2.804 | 2.839 | 2.804 | 2.824 | 217,223 | +0.03(+1.10%) |
Jul 08, 2002 | 2.810 | 2.810 | 2.793 | 2.793 | 75,225 | -0.03(-1.01%) |
Jul 05, 2002 | 2.768 | 2.834 | 2.768 | 2.822 | 22,821 | +0.07(+2.49%) |
Jul 04, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | +0.00(+0.00%) |
Jul 03, 2002 | 2.816 | 2.817 | 2.752 | 2.753 | 125,093 | -0.07(-2.43%) |
Jul 02, 2002 | 2.908 | 2.908 | 2.798 | 2.822 | 317,806 | -0.09(-2.97%) |
Jul 01, 2002 | 2.928 | 2.928 | 2.899 | 2.908 | 329,639 | -0.01(-0.28%) |
Jun 28, 2002 | 2.899 | 2.958 | 2.895 | 2.916 | 331,329 | +0.02(+0.82%) |
Jun 27, 2002 | 2.824 | 2.893 | 2.824 | 2.893 | 214,688 | +0.08(+2.77%) |
Jun 26, 2002 | 2.802 | 2.828 | 2.802 | 2.815 | 208,771 | +0.01(+0.38%) |
Jun 25, 2002 | 2.815 | 2.860 | 2.804 | 2.804 | 237,509 | +0.07(+2.55%) |
Jun 21, 2002 | 2.692 | 2.737 | 2.692 | 2.734 | 99,737 | +0.01(+0.48%) |
Jun 20, 2002 | 2.722 | 2.745 | 2.703 | 2.721 | 58,320 | +0.00(+0.00%) |
Jun 19, 2002 | 2.792 | 2.804 | 2.721 | 2.721 | 114,951 | -0.06(-2.13%) |
Jun 18, 2002 | 2.746 | 2.780 | 2.721 | 2.780 | 75,225 | +0.03(+1.25%) |
Jun 17, 2002 | 2.763 | 2.776 | 2.709 | 2.746 | 327,949 | -0.00(-0.17%) |
Jun 14, 2002 | 2.739 | 2.751 | 2.721 | 2.751 | 111,570 | -0.03(-1.06%) |
Jun 12, 2002 | 2.773 | 2.792 | 2.751 | 2.780 | 117,486 | +0.01(+0.21%) |
Jun 11, 2002 | 2.739 | 2.786 | 2.739 | 2.774 | 84,522 | +0.04(+1.43%) |
Jun 10, 2002 | 2.739 | 2.747 | 2.727 | 2.735 | 142,843 | -0.02(-0.56%) |
Jun 07, 2002 | 2.709 | 2.792 | 2.668 | 2.751 | 287,378 | +0.02(+0.87%) |
Jun 06, 2002 | 2.697 | 2.763 | 2.697 | 2.727 | 214,688 | +0.05(+1.77%) |
Jun 05, 2002 | 2.635 | 2.686 | 2.609 | 2.680 | 145,379 | -0.05(-1.74%) |
May 31, 2002 | 2.680 | 2.727 | 2.650 | 2.727 | 256,949 | +0.13(+4.92%) |
May 28, 2002 | 2.739 | 2.739 | 2.585 | 2.599 | 335,556 | -0.15(-5.34%) |
May 27, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.00(+0.00%) |
May 24, 2002 | 2.675 | 2.780 | 2.668 | 2.746 | 700,695 | +0.07(+2.47%) |
May 23, 2002 | 2.596 | 2.680 | 2.485 | 2.680 | 271,318 | +0.08(+3.24%) |
May 22, 2002 | 2.598 | 2.598 | 2.574 | 2.596 | 851,991 | -0.01(-0.27%) |
May 21, 2002 | 2.609 | 2.617 | 2.598 | 2.603 | 355,841 | -0.01(-0.23%) |
May 20, 2002 | 2.567 | 2.609 | 2.567 | 2.609 | 13,946,285 | +0.04(+1.38%) |
May 17, 2002 | 2.473 | 2.595 | 2.473 | 2.573 | 402,329 | +0.10(+4.07%) |
May 16, 2002 | 2.427 | 2.473 | 2.427 | 2.473 | 494,459 | +0.05(+1.90%) |
May 15, 2002 | 2.461 | 2.461 | 2.419 | 2.427 | 501,221 | -0.03(-1.30%) |
May 14, 2002 | 2.496 | 2.496 | 2.434 | 2.458 | 863,824 | -0.03(-1.05%) |
May 13, 2002 | 2.437 | 2.496 | 2.437 | 2.485 | 634,767 | +0.05(+2.19%) |
May 10, 2002 | 2.461 | 2.461 | 2.424 | 2.431 | 338,091 | -0.03(-1.20%) |
May 09, 2002 | 2.508 | 2.508 | 2.449 | 2.461 | 895,943 | -0.03(-1.38%) |
May 08, 2002 | 2.461 | 2.556 | 2.449 | 2.495 | 590,815 | +0.04(+1.49%) |
May 07, 2002 | 2.586 | 2.586 | 2.414 | 2.458 | 1,407,307 | -0.13(-4.94%) |
May 06, 2002 | 2.733 | 2.733 | 2.586 | 2.586 | 818,182 | -0.13(-4.87%) |
May 03, 2002 | 2.709 | 2.727 | 2.688 | 2.719 | 582,363 | -0.01(-0.30%) |
May 02, 2002 | 2.694 | 2.727 | 2.669 | 2.727 | 175,807 | +0.03(+1.23%) |