Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.490 | 2.490 | 2.310 | 2.350 | 144,900 | -0.15(-6.00%) |
Jul 30, 2002 | 2.370 | 2.500 | 2.270 | 2.500 | 182,400 | +0.20(+8.70%) |
Jul 29, 2002 | 2.000 | 2.430 | 2.000 | 2.300 | 146,800 | +0.22(+10.58%) |
Jul 26, 2002 | 2.200 | 2.249 | 2.050 | 2.080 | 43,800 | +0.09(+4.52%) |
Jul 25, 2002 | 2.150 | 2.430 | 1.900 | 1.990 | 120,800 | -0.16(-7.44%) |
Jul 24, 2002 | 2.260 | 2.500 | 2.140 | 2.150 | 73,425 | -0.18(-7.73%) |
Jul 23, 2002 | 2.450 | 2.500 | 2.300 | 2.330 | 58,900 | -0.16(-6.46%) |
Jul 22, 2002 | 2.340 | 2.550 | 2.050 | 2.491 | 91,700 | +0.22(+9.74%) |
Jul 19, 2002 | 2.460 | 2.490 | 2.260 | 2.270 | 68,200 | -0.01(-0.44%) |
Jul 17, 2002 | 2.350 | 2.400 | 2.170 | 2.280 | 70,900 | +0.26(+12.87%) |
Jul 12, 2002 | 1.850 | 2.200 | 1.750 | 2.020 | 851,400 | +0.32(+18.82%) |
Jul 11, 2002 | 1.860 | 1.950 | 1.540 | 1.700 | 390,300 | -0.04(-2.30%) |
Jul 10, 2002 | 2.510 | 2.520 | 1.530 | 1.740 | 1,721,000 | -1.16(-40.00%) |
Jul 08, 2002 | 3.050 | 3.050 | 2.900 | 2.900 | 83,500 | -0.15(-4.92%) |
Jul 05, 2002 | 3.100 | 3.110 | 2.910 | 3.050 | 52,300 | -0.05(-1.61%) |
Jul 04, 2002 | 3.270 | 3.350 | 3.100 | 3.100 | 81,200 | +0.00(+0.00%) |
Jul 03, 2002 | 3.270 | 3.350 | 3.100 | 3.100 | 81,200 | -0.30(-8.82%) |
Jul 02, 2002 | 3.250 | 3.500 | 3.250 | 3.400 | 108,000 | -0.10(-2.86%) |
Jul 01, 2002 | 3.920 | 3.920 | 2.990 | 3.500 | 177,900 | -0.54(-13.39%) |
Jun 28, 2002 | 3.960 | 4.150 | 3.750 | 4.041 | 2,340,000 | +0.27(+7.19%) |
Jun 27, 2002 | 3.540 | 3.830 | 3.500 | 3.770 | 323,900 | +0.17(+4.72%) |
Jun 26, 2002 | 3.330 | 3.600 | 3.091 | 3.600 | 324,000 | +0.20(+5.88%) |
Jun 25, 2002 | 3.910 | 4.000 | 3.250 | 3.400 | 221,400 | -0.38(-10.05%) |
Jun 21, 2002 | 3.850 | 3.900 | 3.681 | 3.780 | 55,700 | -0.12(-3.08%) |
Jun 20, 2002 | 3.810 | 4.000 | 3.810 | 3.900 | 63,600 | +0.10(+2.63%) |
Jun 19, 2002 | 3.810 | 4.000 | 3.680 | 3.800 | 94,500 | -0.20(-5.00%) |
Jun 18, 2002 | 3.700 | 4.000 | 3.640 | 4.000 | 63,100 | +0.00(+0.00%) |
Jun 17, 2002 | 3.810 | 4.020 | 3.560 | 4.000 | 249,600 | +0.42(+11.73%) |
Jun 14, 2002 | 3.880 | 3.990 | 3.530 | 3.580 | 44,300 | -0.27(-7.01%) |
Jun 12, 2002 | 3.350 | 3.850 | 3.350 | 3.850 | 37,400 | +0.53(+15.96%) |
Jun 11, 2002 | 3.940 | 4.050 | 3.270 | 3.320 | 254,000 | -0.73(-18.02%) |
Jun 10, 2002 | 3.950 | 4.060 | 3.800 | 4.050 | 122,000 | +0.05(+1.25%) |
Jun 07, 2002 | 3.990 | 4.050 | 3.850 | 4.000 | 41,900 | +0.00(+0.00%) |
Jun 06, 2002 | 3.990 | 4.050 | 3.870 | 4.000 | 69,400 | +0.02(+0.50%) |
Jun 05, 2002 | 4.000 | 4.050 | 3.900 | 3.980 | 91,800 | +0.13(+3.38%) |
May 31, 2002 | 4.000 | 4.040 | 3.850 | 3.850 | 45,900 | -0.07(-1.79%) |
May 28, 2002 | 3.770 | 4.000 | 3.620 | 3.920 | 62,600 | +0.15(+3.98%) |
May 27, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | +0.00(+0.00%) |
May 24, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | -0.13(-3.33%) |
May 23, 2002 | 3.770 | 3.900 | 3.510 | 3.900 | 74,000 | +0.13(+3.45%) |
May 22, 2002 | 3.860 | 4.000 | 3.750 | 3.770 | 16,300 | -0.23(-5.75%) |
May 21, 2002 | 3.965 | 4.050 | 3.850 | 4.000 | 51,000 | +0.02(+0.48%) |
May 20, 2002 | 4.020 | 4.050 | 3.880 | 3.981 | 53,400 | -0.07(-1.70%) |
May 17, 2002 | 4.040 | 4.069 | 3.970 | 4.050 | 92,300 | +0.01(+0.25%) |
May 16, 2002 | 3.950 | 4.040 | 3.920 | 4.040 | 62,200 | +0.04(+1.00%) |
May 15, 2002 | 3.820 | 4.040 | 3.800 | 4.000 | 319,700 | +0.09(+2.28%) |
May 14, 2002 | 3.955 | 4.009 | 3.830 | 3.911 | 106,200 | +0.07(+1.88%) |
May 13, 2002 | 4.050 | 4.050 | 3.811 | 3.839 | 91,500 | -0.21(-5.21%) |
May 10, 2002 | 3.980 | 4.080 | 3.930 | 4.050 | 187,000 | +0.05(+1.25%) |
May 09, 2002 | 4.050 | 4.050 | 3.970 | 4.000 | 96,500 | -0.01(-0.25%) |
May 08, 2002 | 3.950 | 4.050 | 3.950 | 4.010 | 576,500 | +0.05(+1.26%) |
May 07, 2002 | 4.040 | 4.050 | 3.950 | 3.960 | 114,600 | -0.06(-1.49%) |
May 06, 2002 | 4.000 | 4.050 | 3.945 | 4.020 | 67,600 | +0.03(+0.75%) |
May 03, 2002 | 4.000 | 4.050 | 3.950 | 3.990 | 142,900 | -0.01(-0.25%) |
May 02, 2002 | 3.980 | 4.070 | 3.780 | 4.000 | 121,800 | +0.10(+2.59%) |