Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.853 | 2.857 | 2.853 | 2.853 | 37,783 | +0.00(+0.01%) |
Jul 30, 2002 | 2.816 | 2.872 | 2.805 | 2.853 | 32,116 | +0.07(+2.53%) |
Jul 29, 2002 | 2.746 | 2.853 | 2.746 | 2.783 | 35,624 | +0.03(+1.08%) |
Jul 26, 2002 | 2.853 | 2.853 | 2.753 | 2.753 | 8,366 | -0.10(-3.51%) |
Jul 25, 2002 | 2.816 | 2.853 | 2.779 | 2.853 | 25,099 | +0.04(+1.30%) |
Jul 24, 2002 | 2.872 | 2.875 | 2.816 | 2.816 | 48,309 | -0.04(-1.41%) |
Jul 23, 2002 | 2.853 | 2.909 | 2.853 | 2.857 | 55,053 | -0.01(-0.50%) |
Jul 22, 2002 | 2.853 | 2.871 | 2.820 | 2.871 | 35,894 | +0.02(+0.63%) |
Jul 19, 2002 | 2.886 | 2.886 | 2.853 | 2.853 | 77,996 | -0.03(-1.18%) |
Jul 17, 2002 | 2.964 | 2.964 | 2.886 | 2.887 | 11,335 | -0.04(-1.37%) |
Jul 12, 2002 | 2.827 | 2.938 | 2.827 | 2.927 | 29,687 | -0.03(-0.88%) |
Jul 11, 2002 | 2.964 | 2.964 | 2.835 | 2.953 | 47,499 | -0.01(-0.38%) |
Jul 10, 2002 | 3.001 | 3.020 | 2.909 | 2.964 | 43,721 | -0.04(-1.23%) |
Jul 09, 2002 | 3.053 | 3.001 | 3.001 | 3.001 | 539 | -0.05(-1.69%) |
Jul 08, 2002 | 3.038 | 3.053 | 3.038 | 3.053 | 186,760 | +0.01(+0.48%) |
Jul 05, 2002 | 3.032 | 3.042 | 3.027 | 3.038 | 7,016 | +0.00(+0.00%) |
Jul 04, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | +0.00(+0.00%) |
Jul 03, 2002 | 3.131 | 3.161 | 3.038 | 3.038 | 20,241 | -0.09(-2.96%) |
Jul 02, 2002 | 2.927 | 3.168 | 2.909 | 3.131 | 147,626 | +0.18(+6.02%) |
Jul 01, 2002 | 2.961 | 2.964 | 2.816 | 2.953 | 21,050 | -0.01(-0.38%) |
Jun 28, 2002 | 2.964 | 3.053 | 2.790 | 2.964 | 50,738 | -0.06(-1.84%) |
Jun 27, 2002 | 3.046 | 3.075 | 2.909 | 3.020 | 66,391 | -0.09(-2.98%) |
Jun 26, 2002 | 3.153 | 3.179 | 3.112 | 3.112 | 54,786 | -0.04(-1.29%) |
Jun 25, 2002 | 3.242 | 3.242 | 3.153 | 3.153 | 26,718 | -0.07(-2.20%) |
Jun 21, 2002 | 3.279 | 3.279 | 3.224 | 3.224 | 19,161 | -0.06(-1.68%) |
Jun 20, 2002 | 3.275 | 3.279 | 3.275 | 3.279 | 9,445 | +0.02(+0.57%) |
Jun 19, 2002 | 3.298 | 3.298 | 3.242 | 3.261 | 11,874 | -0.05(-1.46%) |
Jun 18, 2002 | 3.242 | 3.368 | 3.242 | 3.309 | 54,786 | +0.07(+2.06%) |
Jun 17, 2002 | 3.205 | 3.279 | 3.101 | 3.242 | 36,974 | +0.09(+2.94%) |
Jun 14, 2002 | 3.187 | 3.242 | 3.150 | 3.150 | 26,718 | -0.15(-4.49%) |
Jun 12, 2002 | 3.275 | 3.309 | 3.268 | 3.298 | 46,690 | +0.03(+0.90%) |
Jun 11, 2002 | 3.290 | 3.335 | 3.268 | 3.268 | 18,082 | -0.01(-0.44%) |
Jun 10, 2002 | 3.394 | 3.520 | 3.264 | 3.283 | 32,386 | -0.05(-1.56%) |
Jun 07, 2002 | 3.336 | 3.338 | 3.335 | 3.335 | 7,826 | -0.08(-2.28%) |
Jun 06, 2002 | 3.416 | 3.416 | 3.413 | 3.413 | 5,667 | +0.00(+0.00%) |
Jun 05, 2002 | 3.298 | 3.520 | 3.261 | 3.413 | 115,510 | +0.03(+0.77%) |
May 31, 2002 | 3.246 | 3.446 | 3.187 | 3.387 | 114,431 | -0.06(-1.72%) |
May 28, 2002 | 3.453 | 3.453 | 3.446 | 3.446 | 1,889 | -0.09(-2.62%) |
May 27, 2002 | 3.502 | 3.539 | 3.427 | 3.539 | 3,238 | +0.00(+0.00%) |
May 24, 2002 | 3.502 | 3.539 | 3.427 | 3.539 | 3,238 | +0.03(+0.79%) |
May 23, 2002 | 3.502 | 3.520 | 3.502 | 3.511 | 7,286 | -0.01(-0.26%) |
May 22, 2002 | 3.520 | 3.520 | 3.483 | 3.520 | 2,968 | +0.01(+0.32%) |
May 21, 2002 | 3.412 | 3.687 | 3.412 | 3.509 | 31,576 | +0.12(+3.61%) |
May 20, 2002 | 3.409 | 3.409 | 3.384 | 3.387 | 30,227 | -0.03(-0.88%) |
May 17, 2002 | 3.446 | 3.446 | 3.416 | 3.417 | 34,005 | -0.03(-0.85%) |
May 16, 2002 | 3.539 | 3.539 | 3.431 | 3.446 | 36,704 | -0.09(-2.62%) |
May 15, 2002 | 3.594 | 3.602 | 3.539 | 3.539 | 13,494 | -0.06(-1.55%) |
May 14, 2002 | 3.631 | 3.687 | 3.542 | 3.594 | 15,923 | -0.02(-0.51%) |
May 13, 2002 | 3.539 | 3.650 | 3.539 | 3.613 | 15,383 | +0.07(+2.09%) |
May 10, 2002 | 3.487 | 3.539 | 3.487 | 3.539 | 11,065 | +0.09(+2.69%) |
May 09, 2002 | 3.464 | 3.488 | 3.446 | 3.446 | 26,988 | -0.04(-1.17%) |
May 08, 2002 | 3.496 | 3.576 | 3.487 | 3.487 | 48,309 | +0.00(+0.00%) |
May 07, 2002 | 3.520 | 3.520 | 3.487 | 3.487 | 15,923 | -0.02(-0.53%) |
May 06, 2002 | 3.487 | 3.520 | 3.487 | 3.505 | 17,272 | -0.02(-0.43%) |
May 03, 2002 | 3.509 | 3.557 | 3.509 | 3.520 | 26,178 | -0.02(-0.51%) |
May 02, 2002 | 3.484 | 3.557 | 3.483 | 3.539 | 28,067 | +0.04(+1.06%) |