Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.000 | 4.000 | 3.730 | 3.850 | 14,600 | -0.16(-3.99%) |
Jul 30, 2002 | 4.200 | 4.200 | 4.000 | 4.010 | 10,000 | -0.14(-3.37%) |
Jul 29, 2002 | 4.180 | 4.250 | 4.050 | 4.150 | 26,500 | +0.06(+1.47%) |
Jul 26, 2002 | 4.200 | 4.350 | 3.900 | 4.090 | 29,800 | -0.11(-2.62%) |
Jul 25, 2002 | 3.750 | 5.000 | 3.750 | 4.200 | 311,100 | +0.60(+16.67%) |
Jul 24, 2002 | 3.600 | 3.600 | 3.400 | 3.600 | 2,200 | -0.05(-1.37%) |
Jul 23, 2002 | 3.600 | 3.660 | 3.500 | 3.650 | 15,300 | +0.00(+0.00%) |
Jul 22, 2002 | 3.550 | 3.700 | 3.550 | 3.650 | 8,700 | +0.00(+0.00%) |
Jul 19, 2002 | 3.660 | 3.660 | 3.550 | 3.650 | 12,100 | -0.05(-1.35%) |
Jul 17, 2002 | 4.000 | 4.000 | 3.650 | 3.700 | 24,900 | -0.10(-2.63%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 3.850 | 3.950 | 3.550 | 3.800 | 15,000 | -0.06(-1.55%) |
Jul 10, 2002 | 3.940 | 3.940 | 3.750 | 3.860 | 8,000 | +0.01(+0.26%) |
Jul 09, 2002 | 3.850 | 3.860 | 3.850 | 3.850 | 1,400 | -0.05(-1.28%) |
Jul 08, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 1,200 | -0.15(-3.70%) |
Jul 05, 2002 | 3.800 | 4.050 | 3.800 | 4.050 | 8,800 | +0.17(+4.38%) |
Jul 04, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.850 | 3.900 | 3.800 | 3.880 | 3,200 | +0.03(+0.78%) |
Jul 02, 2002 | 3.900 | 3.900 | 3.850 | 3.850 | 1,200 | -0.05(-1.28%) |
Jul 01, 2002 | 3.950 | 3.990 | 3.900 | 3.900 | 1,800 | -0.10(-2.50%) |
Jun 28, 2002 | 3.800 | 4.000 | 3.800 | 4.000 | 3,800 | +0.30(+8.11%) |
Jun 27, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 400 | +0.01(+0.27%) |
Jun 26, 2002 | 3.850 | 3.850 | 3.550 | 3.690 | 12,700 | -0.31(-7.75%) |
Jun 25, 2002 | 4.000 | 4.000 | 3.910 | 4.000 | 3,300 | -0.20(-4.76%) |
Jun 21, 2002 | 4.100 | 4.100 | 4.100 | 4.200 | 800 | +0.20(+5.00%) |
Jun 20, 2002 | 3.950 | 4.000 | 3.950 | 4.000 | 1,100 | +0.00(+0.00%) |
Jun 19, 2002 | 4.100 | 4.100 | 4.000 | 4.000 | 1,000 | -0.20(-4.76%) |
Jun 18, 2002 | 4.000 | 4.200 | 4.000 | 4.200 | 16,600 | +0.20(+5.00%) |
Jun 17, 2002 | 4.150 | 4.190 | 4.000 | 4.000 | 2,300 | -0.10(-2.44%) |
Jun 14, 2002 | 4.050 | 4.150 | 4.000 | 4.100 | 9,600 | +0.05(+1.23%) |
Jun 12, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 3,800 | +0.15(+3.85%) |
Jun 11, 2002 | 4.000 | 4.000 | 3.750 | 3.900 | 13,700 | -0.15(-3.70%) |
Jun 10, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 8,500 | -0.05(-1.22%) |
Jun 06, 2002 | 4.100 | 4.100 | 4.000 | 4.100 | 3,600 | -0.19(-4.43%) |
Jun 05, 2002 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.09(+2.14%) |
May 31, 2002 | 4.200 | 4.240 | 4.000 | 4.200 | 14,700 | +0.05(+1.20%) |
May 28, 2002 | 4.210 | 4.210 | 4.150 | 4.150 | 3,500 | -0.01(-0.24%) |
May 27, 2002 | 4.000 | 4.300 | 4.000 | 4.160 | 16,100 | +0.00(+0.00%) |
May 24, 2002 | 4.000 | 4.300 | 4.000 | 4.160 | 16,100 | +0.16(+4.00%) |
May 23, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 150,000 | -0.10(-2.44%) |
May 22, 2002 | 4.010 | 4.150 | 4.010 | 4.100 | 22,200 | -0.01(-0.24%) |
May 21, 2002 | 4.100 | 4.110 | 4.100 | 4.110 | 15,000 | +0.01(+0.24%) |
May 20, 2002 | 4.100 | 4.100 | 4.010 | 4.100 | 17,800 | -0.09(-2.15%) |
May 17, 2002 | 4.100 | 4.190 | 4.100 | 4.190 | 2,500 | +0.08(+1.95%) |
May 16, 2002 | 4.200 | 4.200 | 4.100 | 4.110 | 21,700 | -0.13(-3.07%) |
May 15, 2002 | 4.100 | 4.240 | 4.100 | 4.240 | 31,800 | +0.14(+3.41%) |
May 14, 2002 | 4.000 | 4.250 | 4.000 | 4.100 | 94,900 | +0.25(+6.49%) |
May 13, 2002 | 3.850 | 3.940 | 3.800 | 3.850 | 3,700 | +0.06(+1.58%) |
May 10, 2002 | 3.550 | 3.800 | 3.550 | 3.790 | 13,500 | +0.29(+8.29%) |
May 09, 2002 | 3.420 | 3.500 | 3.360 | 3.500 | 19,100 | +0.00(+0.00%) |
May 08, 2002 | 3.750 | 3.750 | 3.500 | 3.500 | 2,900 | -0.19(-5.15%) |
May 07, 2002 | 3.500 | 3.800 | 3.500 | 3.690 | 23,000 | +0.18(+5.13%) |
May 06, 2002 | 3.250 | 3.510 | 3.250 | 3.510 | 560,000 | +0.26(+8.00%) |
May 03, 2002 | 3.150 | 3.250 | 3.100 | 3.250 | 4,300 | +0.04(+1.25%) |
May 02, 2002 | 3.070 | 3.250 | 3.070 | 3.210 | 43,100 | +0.11(+3.55%) |