Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 1.413 | 1.532 | 1.329 | 1.434 | 4,558,310 | -0.05(-3.30%) |
Jul 30, 2002 | 1.609 | 1.644 | 1.357 | 1.483 | 8,652,685 | -0.06(-3.64%) |
Jul 29, 2002 | 1.224 | 1.623 | 1.140 | 1.539 | 4,273,460 | +0.45(+41.03%) |
Jul 26, 2002 | 1.238 | 1.273 | 0.8116 | 1.091 | 9,197,658 | -0.15(-11.86%) |
Jul 25, 2002 | 1.714 | 1.854 | 1.133 | 1.238 | 9,448,635 | -0.33(-20.98%) |
Jul 23, 2002 | 2.064 | 2.064 | 1.560 | 1.567 | 6,271,410 | -0.46(-22.76%) |
Jul 22, 2002 | 2.148 | 2.169 | 1.931 | 2.029 | 3,326,295 | -0.09(-4.29%) |
Jul 19, 2002 | 1.882 | 2.197 | 1.819 | 2.120 | 5,072,983 | -0.05(-2.26%) |
Jul 17, 2002 | 2.239 | 2.379 | 1.749 | 2.169 | 13,671,500 | -0.17(-7.19%) |
Jul 12, 2002 | 2.505 | 2.589 | 2.260 | 2.337 | 7,814,286 | -0.14(-5.65%) |
Jul 11, 2002 | 2.673 | 2.764 | 2.470 | 2.477 | 4,527,152 | -0.27(-9.69%) |
Jul 10, 2002 | 2.715 | 2.785 | 2.610 | 2.743 | 2,759,883 | +0.10(+3.70%) |
Jul 09, 2002 | 2.799 | 2.890 | 2.645 | 2.645 | 3,217,672 | -0.19(-6.67%) |
Jul 08, 2002 | 2.939 | 2.974 | 2.729 | 2.834 | 2,940,112 | -0.06(-2.17%) |
Jul 05, 2002 | 2.869 | 2.939 | 2.848 | 2.897 | 1,569,460 | +0.11(+4.02%) |
Jul 04, 2002 | 2.764 | 2.862 | 2.638 | 2.785 | 5,056,832 | +0.00(+0.00%) |
Jul 03, 2002 | 2.764 | 2.862 | 2.638 | 2.785 | 5,056,832 | -0.01(-0.50%) |
Jul 02, 2002 | 3.183 | 3.218 | 2.764 | 2.799 | 5,046,399 | -0.43(-13.23%) |
Jul 01, 2002 | 3.792 | 3.834 | 3.211 | 3.225 | 4,590,325 | -0.57(-14.94%) |
Jun 28, 2002 | 3.414 | 3.848 | 3.393 | 3.792 | 10,282,889 | +0.31(+8.84%) |
Jun 27, 2002 | 3.079 | 3.484 | 3.065 | 3.484 | 6,339,156 | +0.47(+15.54%) |
Jun 26, 2002 | 2.631 | 3.093 | 2.533 | 3.016 | 6,286,131 | +0.20(+6.95%) |
Jun 25, 2002 | 2.911 | 2.988 | 2.799 | 2.820 | 4,766,980 | -0.40(-12.39%) |
Jun 21, 2002 | 3.288 | 3.561 | 3.183 | 3.218 | 5,163,883 | -0.17(-4.96%) |
Jun 20, 2002 | 3.708 | 3.764 | 3.365 | 3.386 | 4,608,333 | -0.31(-8.33%) |
Jun 19, 2002 | 3.603 | 4.093 | 3.540 | 3.694 | 9,389,321 | +0.18(+5.18%) |
Jun 18, 2002 | 3.526 | 3.638 | 3.491 | 3.512 | 3,962,312 | -0.04(-1.18%) |
Jun 17, 2002 | 3.547 | 3.603 | 3.498 | 3.554 | 4,478,700 | +0.08(+2.21%) |
Jun 14, 2002 | 3.330 | 3.498 | 3.148 | 3.477 | 4,899,615 | +0.27(+8.52%) |
Jun 12, 2002 | 2.547 | 3.281 | 2.547 | 3.204 | 12,247,251 | +0.72(+29.01%) |
Jun 11, 2002 | 2.834 | 2.904 | 2.428 | 2.484 | 5,454,593 | -0.31(-11.25%) |
Jun 10, 2002 | 2.799 | 2.925 | 2.785 | 2.799 | 7,138,822 | +0.07(+2.56%) |
Jun 07, 2002 | 3.211 | 3.323 | 2.729 | 2.729 | 9,276,267 | -0.41(-13.14%) |
Jun 06, 2002 | 3.673 | 3.764 | 2.799 | 3.142 | 6,501,233 | -0.52(-14.31%) |
Jun 05, 2002 | 3.953 | 3.953 | 3.603 | 3.666 | 6,279,842 | -0.92(-20.00%) |
May 31, 2002 | 4.457 | 4.632 | 4.359 | 4.583 | 2,199,617 | -0.13(-2.82%) |
May 28, 2002 | 4.758 | 4.828 | 4.555 | 4.716 | 2,239,636 | +0.08(+1.66%) |
May 27, 2002 | 4.674 | 4.751 | 4.464 | 4.639 | 2,123,438 | +0.00(+0.00%) |
May 24, 2002 | 4.674 | 4.751 | 4.464 | 4.639 | 2,123,438 | +0.02(+0.45%) |
May 23, 2002 | 4.688 | 4.751 | 4.590 | 4.618 | 3,223,532 | -0.07(-1.49%) |
May 22, 2002 | 4.653 | 4.688 | 4.436 | 4.688 | 1,892,757 | +0.13(+2.92%) |
May 21, 2002 | 4.653 | 4.716 | 4.471 | 4.555 | 3,446,066 | +0.01(+0.15%) |
May 20, 2002 | 4.478 | 4.646 | 4.268 | 4.548 | 5,479,319 | +0.24(+5.52%) |
May 17, 2002 | 4.583 | 4.681 | 4.121 | 4.310 | 4,793,136 | -0.27(-5.95%) |
May 16, 2002 | 4.898 | 4.996 | 4.583 | 4.583 | 2,615,672 | -0.20(-4.24%) |
May 15, 2002 | 4.828 | 5.045 | 4.653 | 4.786 | 4,159,120 | -0.11(-2.29%) |
May 14, 2002 | 4.835 | 4.989 | 4.758 | 4.898 | 2,864,933 | +0.13(+2.79%) |
May 13, 2002 | 4.702 | 4.786 | 4.604 | 4.765 | 2,530,488 | +0.06(+1.34%) |
May 10, 2002 | 5.101 | 5.247 | 4.548 | 4.702 | 4,658,786 | -0.41(-7.95%) |
May 09, 2002 | 5.443 | 5.597 | 5.108 | 5.108 | 2,539,064 | -0.35(-6.41%) |
May 08, 2002 | 5.373 | 5.492 | 5.206 | 5.457 | 2,411,432 | +0.10(+1.96%) |
May 07, 2002 | 5.604 | 5.688 | 5.255 | 5.352 | 5,727,294 | -0.24(-4.38%) |
May 06, 2002 | 5.793 | 5.793 | 5.562 | 5.597 | 4,296,042 | -0.17(-2.91%) |
May 03, 2002 | 5.877 | 5.905 | 5.688 | 5.765 | 2,458,597 | -0.18(-3.06%) |
May 02, 2002 | 5.912 | 5.947 | 5.730 | 5.947 | 3,283,989 | +0.10(+1.80%) |