Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.138 | 3.245 | 3.045 | 3.130 | 786,420 | -0.04(-1.18%) |
Jul 30, 2002 | 2.975 | 3.183 | 2.938 | 3.167 | 1,355,800 | +0.19(+6.56%) |
Jul 29, 2002 | 2.888 | 3.033 | 2.825 | 2.973 | 1,155,336 | +0.20(+7.13%) |
Jul 26, 2002 | 2.810 | 2.820 | 2.670 | 2.775 | 613,724 | +0.02(+0.72%) |
Jul 25, 2002 | 2.717 | 2.985 | 2.502 | 2.755 | 1,295,124 | +0.03(+1.10%) |
Jul 24, 2002 | 2.513 | 2.810 | 2.453 | 2.725 | 1,057,516 | +0.17(+6.55%) |
Jul 23, 2002 | 2.750 | 2.755 | 2.538 | 2.558 | 508,400 | -0.13(-4.75%) |
Jul 22, 2002 | 2.650 | 2.750 | 2.587 | 2.685 | 424,582 | +0.02(+0.75%) |
Jul 19, 2002 | 2.777 | 2.825 | 2.638 | 2.665 | 401,600 | -0.21(-7.22%) |
Jul 17, 2002 | 2.875 | 2.995 | 2.712 | 2.873 | 1,537,200 | +0.37(+14.90%) |
Jul 12, 2002 | 2.428 | 2.712 | 2.425 | 2.500 | 1,921,200 | +0.08(+3.20%) |
Jul 11, 2002 | 2.280 | 2.422 | 2.160 | 2.422 | 491,000 | +0.08(+3.64%) |
Jul 10, 2002 | 2.228 | 2.350 | 2.180 | 2.337 | 1,649,400 | +0.19(+9.10%) |
Jul 09, 2002 | 1.890 | 2.200 | 1.857 | 2.143 | 2,962,000 | +0.25(+13.36%) |
Jul 08, 2002 | 1.990 | 1.990 | 1.890 | 1.890 | 392,200 | -0.10(-5.03%) |
Jul 05, 2002 | 2.035 | 2.050 | 1.965 | 1.990 | 364,800 | +0.03(+1.66%) |
Jul 04, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.00(+0.00%) |
Jul 03, 2002 | 1.903 | 2.038 | 1.782 | 1.958 | 959,200 | +0.12(+6.82%) |
Jul 02, 2002 | 2.178 | 2.188 | 1.830 | 1.833 | 2,191,800 | -0.41(-18.37%) |
Jul 01, 2002 | 2.467 | 2.542 | 2.237 | 2.245 | 1,082,400 | -0.20(-8.18%) |
Jun 28, 2002 | 2.112 | 2.487 | 2.112 | 2.445 | 1,709,400 | +0.19(+8.67%) |
Jun 27, 2002 | 2.255 | 2.275 | 2.097 | 2.250 | 552,800 | +0.05(+2.27%) |
Jun 26, 2002 | 1.913 | 2.250 | 1.827 | 2.200 | 1,820,200 | +0.12(+5.52%) |
Jun 25, 2002 | 2.288 | 2.320 | 1.975 | 2.085 | 997,800 | -0.23(-9.84%) |
Jun 21, 2002 | 2.500 | 2.502 | 2.192 | 2.312 | 1,829,000 | -0.21(-8.33%) |
Jun 20, 2002 | 2.752 | 2.825 | 2.515 | 2.522 | 1,192,200 | -0.25(-9.18%) |
Jun 19, 2002 | 2.755 | 2.940 | 2.750 | 2.777 | 716,800 | -0.01(-0.45%) |
Jun 18, 2002 | 2.875 | 2.910 | 2.745 | 2.790 | 784,400 | -0.04(-1.42%) |
Jun 17, 2002 | 2.723 | 2.837 | 2.650 | 2.830 | 661,600 | +0.09(+3.11%) |
Jun 14, 2002 | 2.740 | 2.748 | 2.575 | 2.745 | 666,600 | -0.16(-5.59%) |
Jun 12, 2002 | 3.025 | 3.025 | 2.725 | 2.908 | 1,398,000 | -0.10(-3.33%) |
Jun 11, 2002 | 3.062 | 3.105 | 2.973 | 3.007 | 554,800 | -0.01(-0.25%) |
Jun 10, 2002 | 3.053 | 3.120 | 3.010 | 3.015 | 243,400 | -0.03(-0.83%) |
Jun 07, 2002 | 2.882 | 3.062 | 2.865 | 3.040 | 796,800 | +0.06(+2.11%) |
Jun 06, 2002 | 3.185 | 3.195 | 2.978 | 2.978 | 420,600 | -0.19(-5.85%) |
Jun 05, 2002 | 3.015 | 3.163 | 2.900 | 3.163 | 708,400 | +0.21(+7.11%) |
May 31, 2002 | 3.062 | 3.098 | 2.945 | 2.953 | 593,600 | -0.17(-5.60%) |
May 28, 2002 | 3.212 | 3.250 | 3.058 | 3.127 | 1,357,600 | -0.09(-2.72%) |
May 27, 2002 | 3.285 | 3.300 | 3.188 | 3.215 | 362,400 | +0.00(+0.00%) |
May 24, 2002 | 3.285 | 3.300 | 3.188 | 3.215 | 361,400 | -0.08(-2.43%) |
May 23, 2002 | 3.135 | 3.341 | 3.127 | 3.295 | 1,177,600 | +0.13(+4.27%) |
May 22, 2002 | 3.072 | 3.330 | 3.038 | 3.160 | 831,800 | +0.08(+2.68%) |
May 21, 2002 | 3.210 | 3.325 | 3.038 | 3.078 | 1,215,600 | -0.10(-3.07%) |
May 20, 2002 | 3.252 | 3.300 | 3.147 | 3.175 | 456,600 | -0.12(-3.64%) |
May 17, 2002 | 3.408 | 3.460 | 3.263 | 3.295 | 606,000 | -0.05(-1.42%) |
May 16, 2002 | 3.397 | 3.450 | 3.210 | 3.342 | 799,000 | -0.04(-1.11%) |
May 15, 2002 | 3.285 | 3.542 | 3.208 | 3.380 | 1,539,400 | -0.00(-0.07%) |
May 14, 2002 | 3.135 | 3.440 | 3.130 | 3.382 | 1,836,000 | +0.42(+14.37%) |
May 13, 2002 | 2.888 | 2.978 | 2.800 | 2.958 | 1,192,800 | +0.08(+2.87%) |
May 10, 2002 | 2.938 | 3.035 | 2.792 | 2.875 | 1,082,800 | -0.07(-2.29%) |
May 09, 2002 | 3.175 | 3.312 | 2.920 | 2.942 | 1,452,600 | -0.27(-8.55%) |
May 08, 2002 | 2.940 | 3.288 | 2.940 | 3.217 | 1,512,800 | +0.42(+15.12%) |
May 07, 2002 | 2.805 | 2.958 | 2.663 | 2.795 | 898,400 | +0.02(+0.54%) |
May 06, 2002 | 3.150 | 3.178 | 2.700 | 2.780 | 1,950,200 | -0.41(-12.92%) |
May 03, 2002 | 2.938 | 3.225 | 2.853 | 3.192 | 2,302,000 | +0.23(+7.76%) |
May 02, 2002 | 3.092 | 3.210 | 2.945 | 2.962 | 1,219,000 | -0.09(-2.87%) |