Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.843 | 2.881 | 2.768 | 2.768 | 3,742 | -0.07(-2.63%) |
Jul 30, 2002 | 2.843 | 2.881 | 2.843 | 2.843 | 6,949 | +0.04(+1.33%) |
Jul 29, 2002 | 2.537 | 2.806 | 2.469 | 2.806 | 15,235 | +0.34(+13.64%) |
Jul 26, 2002 | 2.544 | 2.581 | 2.469 | 2.469 | 9,622 | -0.04(-1.49%) |
Jul 25, 2002 | 2.529 | 2.529 | 2.432 | 2.507 | 12,963 | -0.03(-1.18%) |
Jul 24, 2002 | 2.432 | 2.544 | 2.432 | 2.537 | 41,564 | -0.13(-4.78%) |
Jul 23, 2002 | 2.694 | 2.694 | 2.664 | 2.664 | 2,138 | -0.07(-2.47%) |
Jul 22, 2002 | 2.881 | 2.881 | 2.731 | 2.731 | 4,009 | -0.11(-3.95%) |
Jul 19, 2002 | 2.881 | 2.918 | 2.843 | 2.843 | 7,217 | -0.04(-1.30%) |
Jul 17, 2002 | 3.105 | 3.105 | 2.881 | 2.881 | 17,641 | -0.56(-16.30%) |
Jul 12, 2002 | 3.442 | 3.442 | 3.442 | 3.442 | 1,737 | -0.04(-1.08%) |
Jul 11, 2002 | 3.479 | 3.479 | 3.479 | 3.479 | 400 | -0.04(-1.06%) |
Jul 10, 2002 | 3.404 | 3.554 | 3.404 | 3.517 | 8,553 | +0.07(+2.17%) |
Jul 09, 2002 | 3.532 | 3.532 | 3.442 | 3.442 | 19,111 | -0.11(-3.16%) |
Jul 08, 2002 | 3.524 | 3.554 | 3.524 | 3.554 | 4,009 | +0.01(+0.21%) |
Jul 05, 2002 | 3.532 | 3.577 | 3.532 | 3.547 | 2,272 | -0.02(-0.63%) |
Jul 04, 2002 | 3.689 | 3.741 | 3.464 | 3.569 | 10,825 | +0.00(+0.00%) |
Jul 03, 2002 | 3.689 | 3.741 | 3.464 | 3.569 | 10,825 | -0.06(-1.65%) |
Jul 02, 2002 | 3.315 | 3.666 | 3.315 | 3.629 | 22,853 | +0.28(+8.26%) |
Jul 01, 2002 | 3.487 | 3.554 | 3.270 | 3.352 | 8,152 | -0.07(-2.18%) |
Jun 28, 2002 | 3.726 | 3.726 | 3.389 | 3.427 | 19,245 | -0.31(-8.40%) |
Jun 27, 2002 | 3.741 | 3.779 | 3.704 | 3.741 | 85,134 | +0.00(+0.00%) |
Jun 26, 2002 | 3.853 | 3.853 | 3.704 | 3.741 | 6,548 | -0.13(-3.29%) |
Jun 25, 2002 | 3.808 | 3.958 | 3.756 | 3.868 | 18,443 | +0.63(+19.40%) |
Jun 21, 2002 | 2.843 | 3.307 | 2.843 | 3.240 | 22,586 | +0.26(+8.79%) |
Jun 20, 2002 | 2.499 | 2.993 | 2.499 | 2.978 | 24,056 | +0.50(+20.24%) |
Jun 19, 2002 | 2.320 | 2.529 | 2.320 | 2.477 | 9,890 | +0.19(+8.52%) |
Jun 18, 2002 | 2.095 | 2.312 | 2.095 | 2.282 | 27,264 | +0.22(+10.91%) |
Jun 17, 2002 | 2.058 | 2.170 | 2.058 | 2.058 | 21,784 | +0.00(+0.00%) |
Jun 14, 2002 | 1.923 | 2.058 | 1.908 | 2.058 | 42,232 | +0.19(+10.44%) |
Jun 12, 2002 | 1.841 | 1.863 | 1.796 | 1.863 | 22,185 | +0.02(+1.22%) |
Jun 11, 2002 | 2.132 | 2.132 | 1.841 | 1.841 | 127,634 | -0.37(-16.61%) |
Jun 10, 2002 | 2.432 | 2.432 | 2.207 | 2.207 | 40,094 | -0.22(-9.23%) |
Jun 07, 2002 | 2.537 | 2.544 | 2.432 | 2.432 | 83,931 | -0.11(-4.41%) |
Jun 06, 2002 | 2.447 | 2.626 | 2.447 | 2.544 | 41,030 | +0.10(+3.98%) |
Jun 05, 2002 | 2.753 | 2.753 | 2.447 | 2.447 | 23,254 | -0.42(-14.62%) |
May 31, 2002 | 2.993 | 3.000 | 2.843 | 2.866 | 26,997 | -0.28(-8.81%) |
May 28, 2002 | 3.120 | 3.143 | 3.083 | 3.143 | 4,143 | +0.02(+0.72%) |
May 27, 2002 | 3.090 | 3.158 | 3.090 | 3.120 | 13,899 | +0.00(+0.00%) |
May 24, 2002 | 3.090 | 3.158 | 3.090 | 3.120 | 13,899 | +0.02(+0.72%) |
May 23, 2002 | 3.165 | 3.143 | 3.038 | 3.098 | 7,484 | -0.07(-2.13%) |
May 22, 2002 | 3.180 | 3.187 | 3.143 | 3.165 | 16,037 | +0.02(+0.71%) |
May 21, 2002 | 3.240 | 3.255 | 3.143 | 3.143 | 11,360 | -0.10(-3.00%) |
May 20, 2002 | 3.270 | 3.330 | 3.240 | 3.240 | 34,347 | -0.05(-1.59%) |
May 17, 2002 | 3.367 | 3.367 | 3.217 | 3.292 | 47,311 | -0.22(-6.38%) |
May 16, 2002 | 3.704 | 3.704 | 3.517 | 3.517 | 36,753 | -0.15(-4.08%) |
May 15, 2002 | 3.741 | 3.741 | 3.621 | 3.666 | 34,347 | -0.04(-1.01%) |
May 14, 2002 | 3.898 | 3.898 | 3.554 | 3.704 | 35,015 | -0.11(-2.94%) |
May 13, 2002 | 4.063 | 4.078 | 3.816 | 3.816 | 8,419 | -0.25(-6.25%) |
May 10, 2002 | 4.040 | 4.093 | 4.040 | 4.070 | 10,691 | -0.01(-0.37%) |
May 09, 2002 | 4.040 | 4.100 | 4.040 | 4.085 | 2,004 | +0.04(+1.11%) |
May 08, 2002 | 4.040 | 4.040 | 4.040 | 4.040 | 267 | -0.01(-0.37%) |
May 07, 2002 | 4.085 | 4.093 | 4.055 | 4.055 | 17,507 | -0.04(-0.91%) |
May 06, 2002 | 4.115 | 4.115 | 4.085 | 4.093 | 22,185 | -0.02(-0.55%) |
May 03, 2002 | 4.115 | 4.153 | 4.078 | 4.115 | 6,548 | -0.01(-0.36%) |
May 02, 2002 | 4.115 | 4.160 | 4.115 | 4.130 | 1,871 | -0.01(-0.18%) |