Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.650 | 2.710 | 2.500 | 2.550 | 17,600 | -0.19(-6.93%) |
Jul 30, 2002 | 2.600 | 2.760 | 2.490 | 2.740 | 17,900 | +0.18(+7.03%) |
Jul 29, 2002 | 2.850 | 2.850 | 2.420 | 2.560 | 6,100 | -0.04(-1.54%) |
Jul 26, 2002 | 2.580 | 2.710 | 2.350 | 2.600 | 97,590 | +0.37(+16.59%) |
Jul 25, 2002 | 3.350 | 3.350 | 2.230 | 2.230 | 420,770 | -0.96(-30.09%) |
Jul 23, 2002 | 3.210 | 3.269 | 3.050 | 3.190 | 7,800 | -0.14(-4.20%) |
Jul 22, 2002 | 3.500 | 3.550 | 3.210 | 3.330 | 8,900 | -0.17(-4.86%) |
Jul 19, 2002 | 3.420 | 3.500 | 3.420 | 3.500 | 6,200 | -0.20(-5.41%) |
Jul 17, 2002 | 3.700 | 3.750 | 3.540 | 3.700 | 17,200 | +0.04(+1.09%) |
Jul 12, 2002 | 3.550 | 3.890 | 3.480 | 3.660 | 24,700 | +0.07(+1.95%) |
Jul 11, 2002 | 3.690 | 3.750 | 3.550 | 3.590 | 21,500 | -0.16(-4.27%) |
Jul 10, 2002 | 3.839 | 3.880 | 3.750 | 3.750 | 13,500 | -0.10(-2.60%) |
Jul 09, 2002 | 3.750 | 3.890 | 3.740 | 3.850 | 40,300 | +0.10(+2.67%) |
Jul 08, 2002 | 3.740 | 3.750 | 3.740 | 3.750 | 6,700 | +0.01(+0.27%) |
Jul 05, 2002 | 3.410 | 3.740 | 3.410 | 3.740 | 8,700 | +0.45(+13.68%) |
Jul 04, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | +0.00(+0.00%) |
Jul 03, 2002 | 3.230 | 3.410 | 3.220 | 3.290 | 16,700 | -0.01(-0.27%) |
Jul 02, 2002 | 3.300 | 3.440 | 3.250 | 3.299 | 59,000 | -0.26(-7.31%) |
Jul 01, 2002 | 3.400 | 3.560 | 3.400 | 3.559 | 3,500 | +0.19(+5.61%) |
Jun 28, 2002 | 3.140 | 3.550 | 3.140 | 3.370 | 22,400 | +0.16(+4.98%) |
Jun 27, 2002 | 3.110 | 3.300 | 3.090 | 3.210 | 18,700 | +0.19(+6.29%) |
Jun 26, 2002 | 3.010 | 3.250 | 2.900 | 3.020 | 18,800 | -0.11(-3.51%) |
Jun 25, 2002 | 3.900 | 3.940 | 2.900 | 3.130 | 111,100 | -0.87(-21.75%) |
Jun 21, 2002 | 3.900 | 4.090 | 3.850 | 4.000 | 47,600 | +0.06(+1.52%) |
Jun 20, 2002 | 4.010 | 4.130 | 3.920 | 3.940 | 37,900 | -0.16(-3.90%) |
Jun 19, 2002 | 4.300 | 4.380 | 4.100 | 4.100 | 10,700 | -0.19(-4.43%) |
Jun 18, 2002 | 4.370 | 4.480 | 4.290 | 4.290 | 3,300 | -0.04(-0.92%) |
Jun 17, 2002 | 4.160 | 4.490 | 4.100 | 4.330 | 10,400 | +0.13(+3.07%) |
Jun 14, 2002 | 4.490 | 4.490 | 4.000 | 4.201 | 32,000 | -0.29(-6.44%) |
Jun 12, 2002 | 4.600 | 4.610 | 4.451 | 4.490 | 29,300 | -0.20(-4.26%) |
Jun 11, 2002 | 4.830 | 4.950 | 4.620 | 4.690 | 42,000 | +0.19(+4.22%) |
Jun 10, 2002 | 4.570 | 4.820 | 4.500 | 4.500 | 48,600 | -0.07(-1.53%) |
Jun 07, 2002 | 4.510 | 4.690 | 4.300 | 4.570 | 17,100 | +0.02(+0.44%) |
Jun 06, 2002 | 4.370 | 4.830 | 4.100 | 4.550 | 151,200 | +0.27(+6.31%) |
Jun 05, 2002 | 4.600 | 4.820 | 3.880 | 4.280 | 448,700 | -3.53(-45.20%) |
May 28, 2002 | 8.010 | 8.010 | 7.800 | 7.810 | 6,100 | -0.38(-4.64%) |
May 27, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | -0.14(-1.68%) |
May 23, 2002 | 7.840 | 8.350 | 7.840 | 8.330 | 23,200 | +0.13(+1.59%) |
May 22, 2002 | 7.950 | 8.400 | 7.880 | 8.200 | 33,700 | +0.05(+0.61%) |
May 21, 2002 | 8.510 | 8.950 | 7.970 | 8.150 | 47,000 | -0.56(-6.43%) |
May 20, 2002 | 8.690 | 9.000 | 8.650 | 8.710 | 6,000 | +0.07(+0.81%) |
May 17, 2002 | 8.400 | 8.780 | 8.400 | 8.640 | 72,200 | +0.36(+4.35%) |
May 16, 2002 | 8.150 | 8.280 | 8.150 | 8.280 | 75,000 | +0.28(+3.50%) |
May 15, 2002 | 8.050 | 8.140 | 7.910 | 8.000 | 7,000 | -0.16(-1.96%) |
May 14, 2002 | 8.000 | 8.270 | 8.000 | 8.160 | 16,500 | +0.21(+2.64%) |
May 13, 2002 | 8.240 | 8.240 | 7.820 | 7.950 | 9,100 | -0.14(-1.74%) |
May 10, 2002 | 8.250 | 8.250 | 7.890 | 8.091 | 16,000 | -0.10(-1.21%) |
May 09, 2002 | 8.001 | 8.300 | 8.001 | 8.190 | 7,700 | -0.08(-0.97%) |
May 08, 2002 | 8.450 | 8.730 | 8.230 | 8.270 | 55,600 | +0.22(+2.73%) |
May 07, 2002 | 8.315 | 9.050 | 7.890 | 8.050 | 31,500 | -0.57(-6.61%) |
May 06, 2002 | 8.620 | 8.980 | 8.420 | 8.620 | 32,100 | -0.15(-1.71%) |
May 03, 2002 | 8.770 | 8.950 | 8.600 | 8.770 | 12,900 | +0.07(+0.80%) |
May 02, 2002 | 9.049 | 9.049 | 8.700 | 8.700 | 7,500 | -0.28(-3.12%) |