Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.331 | 2.331 | 2.189 | 2.214 | 1,870,665 | -0.21(-8.53%) |
Jul 30, 2002 | 2.420 | 2.470 | 2.349 | 2.420 | 1,820,373 | -0.25(-9.33%) |
Jul 29, 2002 | 2.509 | 2.716 | 2.509 | 2.669 | 1,951,302 | +0.19(+7.60%) |
Jul 26, 2002 | 2.484 | 2.523 | 2.335 | 2.481 | 1,346,103 | -0.13(-4.91%) |
Jul 25, 2002 | 2.513 | 2.659 | 2.499 | 2.609 | 826,599 | +0.04(+1.66%) |
Jul 24, 2002 | 2.338 | 2.612 | 2.328 | 2.566 | 2,325,829 | +0.16(+6.66%) |
Jul 23, 2002 | 2.520 | 2.534 | 2.406 | 2.406 | 1,032,265 | -0.09(-3.57%) |
Jul 22, 2002 | 2.577 | 2.684 | 2.438 | 2.495 | 1,851,279 | -0.14(-5.14%) |
Jul 19, 2002 | 2.687 | 2.705 | 2.602 | 2.630 | 706,346 | -0.12(-4.27%) |
Jul 17, 2002 | 2.694 | 2.808 | 2.691 | 2.748 | 195,158,384 | +0.01(+0.26%) |
Jul 12, 2002 | 2.794 | 2.808 | 2.712 | 2.741 | 368,064 | -0.09(-3.14%) |
Jul 11, 2002 | 2.730 | 2.830 | 2.698 | 2.830 | 714,494 | +0.02(+0.76%) |
Jul 10, 2002 | 2.908 | 2.926 | 2.748 | 2.808 | 1,054,743 | -0.09(-3.19%) |
Jul 09, 2002 | 2.972 | 2.972 | 2.901 | 2.901 | 4,944,986 | -0.15(-5.01%) |
Jul 08, 2002 | 3.029 | 3.054 | 3.029 | 3.054 | 623,742 | +0.02(+0.82%) |
Jul 05, 2002 | 2.894 | 3.043 | 2.886 | 3.029 | 1,735,240 | +0.34(+12.72%) |
Jul 04, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | +0.00(+0.00%) |
Jul 03, 2002 | 2.680 | 2.719 | 2.637 | 2.687 | 564,178 | -0.07(-2.45%) |
Jul 02, 2002 | 2.758 | 2.780 | 2.701 | 2.755 | 4,807,032 | -0.02(-0.90%) |
Jul 01, 2002 | 2.822 | 2.879 | 2.773 | 2.780 | 675,159 | +0.01(+0.26%) |
Jun 28, 2002 | 2.776 | 2.886 | 2.773 | 2.773 | 1,350,599 | +0.01(+0.39%) |
Jun 27, 2002 | 2.758 | 2.801 | 2.719 | 2.762 | 1,085,930 | +0.01(+0.52%) |
Jun 26, 2002 | 2.652 | 2.758 | 2.652 | 2.748 | 1,389,091 | +0.06(+2.25%) |
Jun 25, 2002 | 2.680 | 2.758 | 2.666 | 2.687 | 1,573,966 | -0.05(-1.95%) |
Jun 21, 2002 | 2.723 | 2.783 | 2.712 | 2.741 | 3,627,821 | -0.06(-2.28%) |
Jun 20, 2002 | 2.822 | 2.847 | 2.758 | 2.805 | 442,239 | -0.02(-0.88%) |
Jun 19, 2002 | 2.847 | 2.872 | 2.812 | 2.830 | 581,316 | -0.12(-4.22%) |
Jun 18, 2002 | 2.897 | 2.979 | 2.876 | 2.954 | 575,416 | +0.01(+0.24%) |
Jun 17, 2002 | 2.858 | 2.975 | 2.858 | 2.947 | 690,612 | +0.12(+4.28%) |
Jun 14, 2002 | 2.794 | 2.883 | 2.634 | 2.826 | 2,833,252 | -0.12(-4.11%) |
Jun 12, 2002 | 2.993 | 3.018 | 2.812 | 2.947 | 1,459,613 | -0.06(-2.01%) |
Jun 11, 2002 | 3.015 | 3.057 | 2.979 | 3.007 | 1,016,812 | -0.04(-1.29%) |
Jun 10, 2002 | 3.075 | 3.096 | 3.025 | 3.047 | 706,627 | -0.01(-0.47%) |
Jun 07, 2002 | 3.040 | 3.128 | 3.011 | 3.061 | 1,324,750 | -0.05(-1.60%) |
Jun 06, 2002 | 3.153 | 3.171 | 3.086 | 3.111 | 910,888 | -0.05(-1.47%) |
Jun 05, 2002 | 3.146 | 3.157 | 3.079 | 3.157 | 670,382 | -0.08(-2.53%) |
May 31, 2002 | 3.271 | 3.289 | 3.228 | 3.239 | 488,879 | +0.00(+0.11%) |
May 28, 2002 | 3.235 | 3.257 | 3.207 | 3.235 | 673,473 | +0.05(+1.45%) |
May 27, 2002 | 3.221 | 3.239 | 3.185 | 3.189 | 629,361 | +0.00(+0.00%) |
May 24, 2002 | 3.221 | 3.239 | 3.185 | 3.189 | 629,361 | -0.02(-0.67%) |
May 23, 2002 | 3.225 | 3.232 | 3.189 | 3.210 | 768,158 | -0.01(-0.44%) |
May 22, 2002 | 3.203 | 3.232 | 3.168 | 3.225 | 2,073,241 | +0.03(+1.00%) |
May 21, 2002 | 3.242 | 3.260 | 3.185 | 3.193 | 502,646 | -0.06(-1.86%) |
May 20, 2002 | 3.274 | 3.289 | 3.221 | 3.253 | 465,840 | -0.03(-0.98%) |
May 17, 2002 | 3.299 | 3.324 | 3.225 | 3.285 | 592,274 | -0.01(-0.43%) |
May 16, 2002 | 3.282 | 3.299 | 3.221 | 3.299 | 355,139 | +0.04(+1.09%) |
May 15, 2002 | 3.289 | 3.324 | 3.260 | 3.264 | 730,228 | -0.05(-1.50%) |
May 14, 2002 | 3.299 | 3.314 | 3.257 | 3.314 | 441,958 | +0.02(+0.76%) |
May 13, 2002 | 3.225 | 3.317 | 3.225 | 3.289 | 424,538 | +0.06(+1.76%) |
May 10, 2002 | 3.253 | 3.253 | 3.175 | 3.232 | 885,040 | -0.03(-0.87%) |
May 09, 2002 | 3.282 | 3.292 | 3.217 | 3.260 | 816,203 | -0.07(-2.24%) |
May 08, 2002 | 3.274 | 3.363 | 3.274 | 3.335 | 749,895 | +0.09(+2.63%) |
May 07, 2002 | 3.285 | 3.292 | 3.239 | 3.250 | 1,617,797 | -0.08(-2.35%) |
May 06, 2002 | 3.349 | 3.363 | 3.282 | 3.328 | 728,261 | -0.05(-1.47%) |
May 03, 2002 | 3.331 | 3.395 | 3.328 | 3.378 | 545,072 | +0.09(+2.82%) |
May 02, 2002 | 3.310 | 3.374 | 3.271 | 3.285 | 877,735 | -0.01(-0.32%) |