Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.886 | 3.896 | 3.799 | 3.867 | 5,133 | +0.00(+0.08%) |
Jul 30, 2002 | 4.149 | 4.519 | 3.662 | 3.864 | 21,253 | -0.19(-4.64%) |
Jul 29, 2002 | 3.555 | 4.382 | 3.555 | 4.052 | 25,976 | +0.73(+21.99%) |
Jul 26, 2002 | 2.240 | 3.555 | 2.240 | 3.321 | 43,532 | +0.94(+39.24%) |
Jul 25, 2002 | 3.019 | 3.019 | 2.201 | 2.385 | 44,457 | -0.68(-22.25%) |
Jul 24, 2002 | 2.825 | 3.360 | 2.825 | 3.068 | 14,476 | -0.53(-14.84%) |
Jul 23, 2002 | 3.799 | 3.847 | 2.201 | 3.603 | 35,832 | -0.29(-7.53%) |
Jul 22, 2002 | 4.130 | 4.139 | 3.847 | 3.896 | 11,242 | -0.23(-5.66%) |
Jul 19, 2002 | 4.285 | 4.383 | 4.130 | 4.130 | 12,525 | -0.34(-7.63%) |
Jul 17, 2002 | 4.519 | 4.519 | 4.237 | 4.471 | 3,490 | +0.13(+2.89%) |
Jul 12, 2002 | 4.383 | 4.383 | 4.345 | 4.345 | 410 | -0.18(-4.06%) |
Jul 11, 2002 | 4.529 | 4.529 | 4.441 | 4.529 | 1,950 | -0.05(-1.06%) |
Jul 10, 2002 | 4.578 | 4.587 | 4.578 | 4.578 | 1,848 | +0.03(+0.62%) |
Jul 09, 2002 | 4.763 | 4.763 | 4.549 | 4.549 | 4,106 | -0.21(-4.48%) |
Jul 08, 2002 | 4.821 | 4.821 | 4.763 | 4.763 | 11,601 | -0.06(-1.21%) |
Jul 05, 2002 | 4.617 | 4.821 | 4.530 | 4.821 | 10,061 | +0.46(+10.49%) |
Jul 04, 2002 | 4.822 | 4.822 | 4.363 | 4.363 | 29,980 | +0.00(+0.00%) |
Jul 03, 2002 | 4.822 | 4.822 | 4.363 | 4.363 | 29,980 | -0.58(-11.81%) |
Jul 02, 2002 | 5.162 | 5.162 | 4.870 | 4.948 | 29,056 | -0.23(-4.51%) |
Jul 01, 2002 | 5.386 | 5.386 | 5.182 | 5.182 | 5,852 | -0.31(-5.67%) |
Jun 28, 2002 | 5.279 | 5.542 | 5.279 | 5.493 | 3,080 | +0.21(+4.06%) |
Jun 27, 2002 | 5.923 | 5.923 | 4.977 | 5.279 | 8,727 | -0.64(-10.86%) |
Jun 26, 2002 | 5.902 | 6.184 | 5.893 | 5.922 | 4,312 | +0.01(+0.16%) |
Jun 25, 2002 | 6.448 | 6.448 | 5.912 | 5.912 | 1,642 | -0.32(-5.16%) |
Jun 21, 2002 | 6.550 | 6.574 | 6.330 | 6.233 | 21,561 | +0.15(+2.40%) |
Jun 20, 2002 | 5.844 | 6.282 | 5.649 | 6.087 | 20,945 | +0.32(+5.49%) |
Jun 19, 2002 | 5.309 | 5.794 | 5.309 | 5.771 | 2,977 | +0.56(+10.75%) |
Jun 18, 2002 | 5.152 | 5.211 | 5.152 | 5.211 | 7,392 | +0.10(+1.90%) |
Jun 17, 2002 | 4.880 | 5.113 | 4.880 | 5.113 | 9,651 | +0.17(+3.35%) |
Jun 14, 2002 | 5.211 | 5.211 | 4.928 | 4.948 | 6,262 | -0.30(-5.73%) |
Jun 12, 2002 | 5.279 | 5.280 | 5.162 | 5.249 | 12,217 | -0.06(-1.12%) |
Jun 11, 2002 | 5.630 | 5.631 | 4.880 | 5.308 | 16,324 | -0.32(-5.71%) |
Jun 10, 2002 | 5.610 | 5.698 | 5.610 | 5.630 | 2,772 | +0.02(+0.35%) |
Jun 07, 2002 | 5.620 | 5.746 | 5.610 | 5.610 | 4,209 | -0.02(-0.35%) |
Jun 06, 2002 | 5.503 | 5.630 | 5.503 | 5.630 | 3,080 | -0.21(-3.67%) |
Jun 05, 2002 | 5.746 | 5.844 | 5.503 | 5.844 | 12,115 | -0.44(-6.98%) |
May 31, 2002 | 6.087 | 6.496 | 5.600 | 6.282 | 66,428 | -0.81(-11.40%) |
May 28, 2002 | 6.818 | 7.100 | 6.808 | 7.091 | 32,239 | +0.19(+2.68%) |
May 27, 2002 | 7.022 | 7.100 | 6.720 | 6.905 | 12,320 | +0.00(+0.00%) |
May 24, 2002 | 7.022 | 7.100 | 6.720 | 6.905 | 12,320 | +0.03(+0.42%) |
May 23, 2002 | 6.565 | 6.993 | 6.565 | 6.876 | 39,939 | +0.42(+6.49%) |
May 22, 2002 | 6.438 | 6.691 | 6.438 | 6.457 | 18,686 | -0.17(-2.50%) |
May 21, 2002 | 6.828 | 6.954 | 6.448 | 6.623 | 21,971 | -0.16(-2.30%) |
May 20, 2002 | 6.789 | 7.100 | 6.672 | 6.779 | 63,451 | -0.01(-0.14%) |
May 17, 2002 | 6.944 | 6.944 | 6.350 | 6.789 | 53,800 | -0.18(-2.52%) |
May 16, 2002 | 6.940 | 7.256 | 6.740 | 6.964 | 125,978 | +0.24(+3.62%) |
May 15, 2002 | 6.039 | 7.792 | 5.746 | 6.720 | 272,388 | +3.31(+97.14%) |
May 13, 2002 | 2.649 | 3.633 | 2.630 | 3.409 | 62,424 | +0.76(+28.68%) |
May 10, 2002 | 2.620 | 2.649 | 2.620 | 2.649 | 1,026 | +0.07(+2.64%) |
May 09, 2002 | 2.484 | 2.581 | 2.435 | 2.581 | 14,784 | +0.10(+3.96%) |
May 08, 2002 | 2.483 | 2.483 | 2.483 | 2.483 | 308 | +0.10(+4.04%) |
May 07, 2002 | 2.377 | 2.386 | 2.377 | 2.386 | 4,106 | +0.10(+4.26%) |
May 06, 2002 | 2.289 | 2.289 | 2.289 | 2.289 | 513 | +0.10(+4.44%) |
May 03, 2002 | 2.191 | 2.191 | 2.191 | 2.191 | 205 | +0.00(+0.00%) |
May 02, 2002 | 2.191 | 2.191 | 2.191 | 2.191 | 6,160 | +0.00(+0.00%) |