Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.895 | 2.896 | 2.848 | 2.854 | 567,525 | -0.05(-1.81%) |
Jul 30, 2002 | 2.858 | 2.932 | 2.817 | 2.907 | 876,221 | +0.05(+1.69%) |
Jul 29, 2002 | 2.727 | 2.858 | 2.727 | 2.858 | 677,706 | +0.08(+2.84%) |
Jul 26, 2002 | 2.807 | 2.815 | 2.706 | 2.779 | 577,498 | -0.02(-0.57%) |
Jul 25, 2002 | 2.727 | 2.832 | 2.725 | 2.795 | 1,366,810 | +0.08(+2.91%) |
Jul 24, 2002 | 2.611 | 2.737 | 2.577 | 2.716 | 1,192,515 | +0.10(+3.66%) |
Jul 23, 2002 | 2.669 | 2.677 | 2.598 | 2.620 | 1,148,348 | -0.05(-1.81%) |
Jul 22, 2002 | 2.653 | 2.716 | 2.646 | 2.669 | 877,171 | +0.04(+1.40%) |
Jul 19, 2002 | 2.634 | 2.669 | 2.606 | 2.632 | 1,037,693 | -0.10(-3.59%) |
Jul 17, 2002 | 2.743 | 2.752 | 2.674 | 2.730 | 953,632 | -0.03(-1.03%) |
Jul 12, 2002 | 2.695 | 2.826 | 2.658 | 2.758 | 971,204 | +0.06(+2.34%) |
Jul 11, 2002 | 2.643 | 2.699 | 2.600 | 2.695 | 1,477,940 | +0.02(+0.71%) |
Jul 10, 2002 | 2.859 | 2.863 | 2.652 | 2.676 | 1,292,248 | -0.18(-6.41%) |
Jul 09, 2002 | 2.933 | 2.933 | 2.912 | 2.859 | 1,461,318 | -0.07(-2.51%) |
Jul 08, 2002 | 3.011 | 3.011 | 2.933 | 2.933 | 764,615 | -0.08(-2.59%) |
Jul 05, 2002 | 2.885 | 3.011 | 2.885 | 3.011 | 198,040 | +0.15(+5.07%) |
Jul 04, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,257 | +0.00(+0.00%) |
Jul 03, 2002 | 2.871 | 2.887 | 2.837 | 2.866 | 667,257 | -0.01(-0.29%) |
Jul 02, 2002 | 2.964 | 2.964 | 2.874 | 2.874 | 953,157 | -0.06(-1.97%) |
Jul 01, 2002 | 3.074 | 3.079 | 2.932 | 2.932 | 1,320,743 | -0.16(-5.27%) |
Jun 28, 2002 | 3.058 | 3.151 | 3.053 | 3.095 | 2,423,025 | +0.03(+0.82%) |
Jun 27, 2002 | 2.937 | 3.101 | 2.937 | 3.070 | 1,305,071 | +0.14(+4.89%) |
Jun 26, 2002 | 2.927 | 2.948 | 2.901 | 2.927 | 666,308 | -0.04(-1.24%) |
Jun 25, 2002 | 2.948 | 3.008 | 2.943 | 2.964 | 803,084 | -0.03(-0.95%) |
Jun 21, 2002 | 2.974 | 3.007 | 2.949 | 2.992 | 437,873 | +0.02(+0.60%) |
Jun 20, 2002 | 3.034 | 3.051 | 2.958 | 2.974 | 964,555 | +0.04(+1.44%) |
Jun 19, 2002 | 2.927 | 2.972 | 2.927 | 2.932 | 765,090 | -0.01(-0.22%) |
Jun 18, 2002 | 2.895 | 2.965 | 2.885 | 2.938 | 878,121 | +0.03(+1.05%) |
Jun 17, 2002 | 2.830 | 2.935 | 2.828 | 2.908 | 1,082,335 | +0.08(+2.75%) |
Jun 14, 2002 | 2.764 | 2.841 | 2.763 | 2.830 | 256,455 | -0.01(-0.44%) |
Jun 12, 2002 | 2.853 | 2.868 | 2.816 | 2.843 | 1,226,709 | -0.02(-0.81%) |
Jun 11, 2002 | 2.901 | 2.903 | 2.848 | 2.866 | 1,044,341 | -0.05(-1.80%) |
Jun 10, 2002 | 2.891 | 2.943 | 2.853 | 2.918 | 834,903 | +0.03(+0.95%) |
Jun 07, 2002 | 2.816 | 2.895 | 2.774 | 2.891 | 2,070,161 | +0.29(+11.17%) |
Jun 06, 2002 | 2.648 | 2.664 | 2.558 | 2.600 | 1,704,951 | -0.15(-5.36%) |
Jun 05, 2002 | 2.811 | 2.811 | 2.716 | 2.748 | 1,455,619 | -0.14(-4.92%) |
May 31, 2002 | 2.913 | 2.961 | 2.890 | 2.890 | 612,642 | -0.08(-2.66%) |
May 28, 2002 | 2.941 | 2.969 | 2.870 | 2.969 | 694,803 | +0.01(+0.18%) |
May 27, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 382,307 | +0.00(+0.00%) |
May 24, 2002 | 2.953 | 2.985 | 2.948 | 2.964 | 377,083 | -0.01(-0.32%) |
May 23, 2002 | 2.953 | 2.973 | 2.906 | 2.973 | 1,153,097 | +0.01(+0.32%) |
May 22, 2002 | 2.953 | 2.979 | 2.950 | 2.964 | 450,221 | -0.01(-0.18%) |
May 21, 2002 | 2.953 | 2.983 | 2.948 | 2.969 | 706,201 | -0.02(-0.53%) |
May 20, 2002 | 2.979 | 3.001 | 2.948 | 2.985 | 1,110,830 | -0.03(-1.15%) |
May 17, 2002 | 3.042 | 3.042 | 2.985 | 3.019 | 727,097 | -0.02(-0.69%) |
May 16, 2002 | 3.053 | 3.064 | 3.011 | 3.041 | 1,292,723 | +0.01(+0.28%) |
May 15, 2002 | 3.011 | 3.043 | 2.976 | 3.032 | 1,331,666 | -0.03(-0.93%) |
May 14, 2002 | 3.053 | 3.063 | 3.013 | 3.061 | 1,139,800 | -0.02(-0.62%) |
May 13, 2002 | 3.064 | 3.079 | 3.014 | 3.079 | 870,522 | -0.00(-0.10%) |
May 10, 2002 | 3.127 | 3.127 | 3.043 | 3.083 | 669,632 | -0.02(-0.71%) |
May 09, 2002 | 3.024 | 3.127 | 3.019 | 3.105 | 3,445,995 | +0.04(+1.17%) |
May 08, 2002 | 3.043 | 3.132 | 2.974 | 3.069 | 2,503,286 | +0.05(+1.82%) |
May 07, 2002 | 2.988 | 3.095 | 2.958 | 3.014 | 2,466,242 | +0.01(+0.25%) |
May 06, 2002 | 3.011 | 3.158 | 3.002 | 3.007 | 3,180,042 | -0.26(-7.84%) |
May 03, 2002 | 3.079 | 3.338 | 3.001 | 3.263 | 5,149,047 | -0.16(-4.65%) |
May 02, 2002 | 3.474 | 3.564 | 3.387 | 3.422 | 4,165,494 | -0.07(-1.96%) |