Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.549 | 1.618 | 1.378 | 1.378 | 418,399 | -0.17(-11.00%) |
Jul 30, 2002 | 1.417 | 1.549 | 1.355 | 1.549 | 174,591 | +0.08(+5.26%) |
Jul 29, 2002 | 1.526 | 1.526 | 1.363 | 1.471 | 130,814 | +0.00(+0.00%) |
Jul 26, 2002 | 1.541 | 1.541 | 1.363 | 1.471 | 101,113 | -0.05(-3.06%) |
Jul 25, 2002 | 1.510 | 1.673 | 1.378 | 1.518 | 161,936 | -0.07(-4.39%) |
Jul 24, 2002 | 1.471 | 1.626 | 1.471 | 1.587 | 106,020 | +0.18(+12.64%) |
Jul 23, 2002 | 1.402 | 1.626 | 1.355 | 1.409 | 110,152 | -0.03(-2.15%) |
Jul 22, 2002 | 1.378 | 1.440 | 1.316 | 1.440 | 69,113 | +0.12(+9.41%) |
Jul 19, 2002 | 1.394 | 1.471 | 1.316 | 1.316 | 132,622 | -0.19(-12.82%) |
Jul 17, 2002 | 1.487 | 1.626 | 1.355 | 1.510 | 425,373 | -0.15(-9.30%) |
Jul 12, 2002 | 1.587 | 1.680 | 1.518 | 1.665 | 299,723 | +0.13(+8.75%) |
Jul 11, 2002 | 1.541 | 1.618 | 1.448 | 1.531 | 3,282,758 | -0.01(-0.65%) |
Jul 10, 2002 | 1.967 | 1.975 | 1.216 | 1.541 | 2,309,204 | -0.43(-21.65%) |
Jul 09, 2002 | 2.261 | 2.261 | 1.967 | 1.967 | 352,153 | -0.25(-11.19%) |
Jul 08, 2002 | 2.323 | 2.323 | 2.215 | 2.215 | 215,269 | -0.11(-4.67%) |
Jul 05, 2002 | 2.277 | 2.362 | 2.238 | 2.323 | 94,398 | +0.00(+0.00%) |
Jul 04, 2002 | 2.316 | 2.377 | 2.091 | 2.323 | 290,555 | +0.00(+0.00%) |
Jul 03, 2002 | 2.316 | 2.377 | 2.091 | 2.323 | 290,555 | +0.00(+0.00%) |
Jul 02, 2002 | 2.377 | 2.432 | 2.145 | 2.323 | 529,585 | -0.10(-4.14%) |
Jul 01, 2002 | 2.904 | 3.028 | 2.362 | 2.424 | 319,094 | -0.51(-17.42%) |
Jun 28, 2002 | 3.028 | 3.121 | 2.788 | 2.935 | 1,408,612 | -0.17(-5.49%) |
Jun 27, 2002 | 3.098 | 3.175 | 2.990 | 3.105 | 302,177 | +0.00(+0.00%) |
Jun 26, 2002 | 3.098 | 3.175 | 2.904 | 3.105 | 178,594 | -0.05(-1.72%) |
Jun 25, 2002 | 3.144 | 3.283 | 3.098 | 3.159 | 148,764 | -0.19(-5.56%) |
Jun 21, 2002 | 3.446 | 3.446 | 3.307 | 3.345 | 146,956 | +0.09(+2.61%) |
Jun 20, 2002 | 3.369 | 3.446 | 3.082 | 3.260 | 102,404 | -0.02(-0.47%) |
Jun 19, 2002 | 3.562 | 3.562 | 3.268 | 3.276 | 323,872 | -0.26(-7.44%) |
Jun 18, 2002 | 3.794 | 3.911 | 3.539 | 3.539 | 148,247 | -0.33(-8.60%) |
Jun 17, 2002 | 3.760 | 3.911 | 3.725 | 3.872 | 129,264 | +0.08(+2.04%) |
Jun 14, 2002 | 3.515 | 3.810 | 3.485 | 3.794 | 108,086 | +0.47(+14.22%) |
Jun 12, 2002 | 3.407 | 3.407 | 3.252 | 3.322 | 88,070 | -0.09(-2.50%) |
Jun 11, 2002 | 3.492 | 3.601 | 3.314 | 3.407 | 231,152 | -0.11(-3.08%) |
Jun 10, 2002 | 3.717 | 3.740 | 3.314 | 3.516 | 207,004 | -0.15(-4.02%) |
Jun 07, 2002 | 3.756 | 3.756 | 3.640 | 3.663 | 161,032 | -0.12(-3.07%) |
Jun 06, 2002 | 4.026 | 4.089 | 3.779 | 3.779 | 209,845 | -0.23(-5.79%) |
Jun 05, 2002 | 3.856 | 4.026 | 3.802 | 4.011 | 110,281 | -0.02(-0.38%) |
May 31, 2002 | 4.089 | 4.174 | 4.027 | 4.027 | 204,163 | -0.43(-9.72%) |
May 28, 2002 | 4.143 | 4.762 | 4.104 | 4.460 | 304,114 | +0.31(+7.46%) |
May 27, 2002 | 4.422 | 4.561 | 4.143 | 4.151 | 173,558 | +0.00(+0.00%) |
May 24, 2002 | 4.422 | 4.561 | 4.143 | 4.151 | 173,558 | -0.26(-5.96%) |
May 23, 2002 | 4.561 | 4.561 | 4.058 | 4.414 | 179,627 | -0.10(-2.23%) |
May 22, 2002 | 4.484 | 4.608 | 4.429 | 4.515 | 352,282 | +0.02(+0.34%) |
May 21, 2002 | 4.646 | 4.724 | 4.383 | 4.499 | 255,172 | -0.13(-2.86%) |
May 20, 2002 | 4.716 | 4.724 | 4.632 | 4.632 | 78,256 | -0.25(-5.05%) |
May 17, 2002 | 5.033 | 5.111 | 4.762 | 4.878 | 290,167 | -0.02(-0.32%) |
May 16, 2002 | 5.018 | 5.018 | 4.840 | 4.893 | 72,057 | -0.18(-3.53%) |
May 15, 2002 | 4.917 | 5.041 | 4.810 | 5.072 | 103,308 | +0.04(+0.77%) |
May 14, 2002 | 4.646 | 5.033 | 4.639 | 5.033 | 275,317 | +0.39(+8.33%) |
May 13, 2002 | 4.569 | 4.685 | 4.569 | 4.646 | 224,179 | +0.00(+0.00%) |
May 10, 2002 | 4.492 | 4.646 | 4.259 | 4.646 | 312,508 | +0.16(+3.63%) |
May 09, 2002 | 4.646 | 4.670 | 4.476 | 4.484 | 176,011 | -0.16(-3.50%) |
May 08, 2002 | 4.646 | 4.646 | 4.608 | 4.646 | 107,699 | +0.04(+0.84%) |
May 07, 2002 | 4.592 | 4.639 | 4.584 | 4.608 | 77,868 | -0.01(-0.17%) |
May 06, 2002 | 4.646 | 4.670 | 4.592 | 4.615 | 207,521 | -0.05(-1.16%) |
May 03, 2002 | 4.662 | 4.739 | 4.646 | 4.670 | 340,789 | -0.05(-0.99%) |
May 02, 2002 | 4.724 | 4.793 | 4.646 | 4.716 | 144,244 | -0.07(-1.44%) |