Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.113 | 2.125 | 2.063 | 2.121 | 198,308 | +0.05(+2.42%) |
Jul 30, 2002 | 2.121 | 2.129 | 2.063 | 2.071 | 133,642 | -0.04(-1.78%) |
Jul 29, 2002 | 1.912 | 2.117 | 1.900 | 2.109 | 263,612 | +0.24(+12.72%) |
Jul 26, 2002 | 1.791 | 1.875 | 1.775 | 1.871 | 160,307 | +0.08(+4.43%) |
Jul 25, 2002 | 1.795 | 1.850 | 1.720 | 1.791 | 161,584 | -0.00(-0.23%) |
Jul 24, 2002 | 1.708 | 1.820 | 1.691 | 1.795 | 233,116 | +0.05(+2.63%) |
Jul 23, 2002 | 1.858 | 1.858 | 1.691 | 1.749 | 587,899 | -0.08(-4.56%) |
Jul 22, 2002 | 1.879 | 1.879 | 1.733 | 1.833 | 357,178 | -0.05(-2.88%) |
Jul 19, 2002 | 1.929 | 1.967 | 1.866 | 1.887 | 508,065 | -0.26(-12.23%) |
Jul 17, 2002 | 2.004 | 2.150 | 1.900 | 2.150 | 379,053 | +0.01(+0.59%) |
Jul 12, 2002 | 2.192 | 2.234 | 2.125 | 2.138 | 92,767 | -0.04(-1.92%) |
Jul 11, 2002 | 2.234 | 2.234 | 2.113 | 2.180 | 388,793 | -0.07(-2.97%) |
Jul 10, 2002 | 2.338 | 2.338 | 2.246 | 2.246 | 203,737 | -0.08(-3.41%) |
Jul 09, 2002 | 2.296 | 2.326 | 2.296 | 2.326 | 271,276 | +0.03(+1.27%) |
Jul 08, 2002 | 2.334 | 2.334 | 2.296 | 2.296 | 197,190 | -0.04(-1.61%) |
Jul 05, 2002 | 2.288 | 2.351 | 2.288 | 2.334 | 90,053 | +0.05(+2.01%) |
Jul 04, 2002 | 2.276 | 2.334 | 2.217 | 2.288 | 292,672 | +0.00(+0.00%) |
Jul 03, 2002 | 2.276 | 2.334 | 2.217 | 2.288 | 292,672 | +0.01(+0.55%) |
Jul 02, 2002 | 2.338 | 2.338 | 2.225 | 2.276 | 1,304,492 | -0.06(-2.68%) |
Jul 01, 2002 | 2.338 | 2.355 | 2.267 | 2.338 | 298,101 | +0.00(+0.00%) |
Jun 28, 2002 | 2.296 | 2.338 | 2.213 | 2.338 | 781,737 | +0.03(+1.08%) |
Jun 27, 2002 | 2.184 | 2.313 | 2.167 | 2.313 | 253,873 | +0.14(+6.54%) |
Jun 26, 2002 | 2.205 | 2.205 | 2.154 | 2.171 | 317,740 | -0.05(-2.44%) |
Jun 25, 2002 | 2.213 | 2.242 | 2.192 | 2.225 | 217,947 | +0.00(+0.19%) |
Jun 21, 2002 | 2.205 | 2.234 | 2.150 | 2.221 | 137,793 | +0.06(+2.70%) |
Jun 20, 2002 | 2.129 | 2.238 | 2.129 | 2.163 | 196,711 | +0.03(+1.57%) |
Jun 19, 2002 | 2.150 | 2.213 | 2.083 | 2.129 | 384,481 | -0.03(-1.35%) |
Jun 18, 2002 | 2.171 | 2.213 | 2.113 | 2.159 | 172,282 | -0.01(-0.58%) |
Jun 17, 2002 | 2.192 | 2.234 | 2.129 | 2.171 | 225,292 | -0.01(-0.38%) |
Jun 14, 2002 | 2.225 | 2.250 | 2.129 | 2.180 | 212,039 | -0.08(-3.33%) |
Jun 12, 2002 | 2.196 | 2.255 | 2.192 | 2.255 | 344,564 | +0.07(+3.25%) |
Jun 11, 2002 | 2.192 | 2.213 | 2.109 | 2.184 | 222,258 | -0.01(-0.38%) |
Jun 10, 2002 | 2.200 | 2.225 | 2.171 | 2.192 | 153,281 | -0.02(-0.94%) |
Jun 07, 2002 | 2.192 | 2.234 | 2.171 | 2.213 | 99,473 | +0.04(+1.92%) |
Jun 06, 2002 | 2.255 | 2.259 | 2.171 | 2.171 | 150,886 | -0.10(-4.24%) |
Jun 05, 2002 | 2.255 | 2.267 | 2.171 | 2.267 | 100,591 | +0.06(+2.65%) |
May 31, 2002 | 2.238 | 2.250 | 2.209 | 2.209 | 196,073 | -0.03(-1.12%) |
May 28, 2002 | 2.175 | 2.234 | 2.109 | 2.234 | 244,931 | +0.06(+2.88%) |
May 27, 2002 | 2.301 | 2.301 | 2.171 | 2.171 | 108,574 | +0.00(+0.00%) |
May 24, 2002 | 2.301 | 2.301 | 2.171 | 2.171 | 108,574 | -0.13(-5.80%) |
May 23, 2002 | 2.296 | 2.338 | 2.234 | 2.305 | 85,582 | +0.01(+0.55%) |
May 22, 2002 | 2.301 | 2.301 | 2.255 | 2.292 | 154,399 | +0.00(+0.18%) |
May 21, 2002 | 2.296 | 2.317 | 2.276 | 2.288 | 191,602 | -0.01(-0.54%) |
May 20, 2002 | 2.255 | 2.301 | 2.230 | 2.301 | 112,566 | +0.02(+0.92%) |
May 17, 2002 | 2.255 | 2.296 | 2.129 | 2.280 | 127,734 | +0.04(+1.68%) |
May 16, 2002 | 2.234 | 2.305 | 2.171 | 2.242 | 108,255 | +0.01(+0.37%) |
May 15, 2002 | 2.317 | 2.317 | 2.234 | 2.234 | 139,231 | -0.07(-2.90%) |
May 14, 2002 | 2.267 | 2.317 | 2.267 | 2.301 | 450,425 | +0.05(+2.04%) |
May 13, 2002 | 2.171 | 2.255 | 2.171 | 2.255 | 156,315 | +0.08(+3.85%) |
May 10, 2002 | 2.192 | 2.230 | 2.109 | 2.171 | 212,678 | +0.00(+0.00%) |
May 09, 2002 | 2.276 | 2.276 | 2.171 | 2.171 | 114,482 | -0.10(-4.59%) |
May 08, 2002 | 2.234 | 2.296 | 2.154 | 2.276 | 478,367 | +0.04(+1.87%) |
May 07, 2002 | 2.317 | 2.317 | 2.230 | 2.234 | 292,991 | -0.18(-7.60%) |
May 06, 2002 | 2.455 | 2.455 | 2.380 | 2.418 | 171,643 | -0.04(-1.53%) |
May 03, 2002 | 2.430 | 2.468 | 2.430 | 2.455 | 278,302 | +0.03(+1.38%) |
May 02, 2002 | 2.405 | 2.443 | 2.380 | 2.422 | 301,933 | +0.02(+0.87%) |