Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.325 | 2.390 | 2.294 | 2.390 | 1,618,127 | +0.06(+2.76%) |
Jul 30, 2002 | 2.390 | 2.390 | 2.278 | 2.325 | 1,277,711 | -0.06(-2.68%) |
Jul 29, 2002 | 2.255 | 2.390 | 2.255 | 2.390 | 1,512,958 | +0.16(+7.06%) |
Jul 26, 2002 | 2.264 | 2.269 | 2.220 | 2.232 | 1,432,697 | -0.03(-1.53%) |
Jul 25, 2002 | 2.252 | 2.344 | 2.207 | 2.267 | 1,677,169 | +0.01(+0.64%) |
Jul 24, 2002 | 2.129 | 2.269 | 2.088 | 2.252 | 2,320,176 | +0.11(+5.20%) |
Jul 23, 2002 | 2.172 | 2.207 | 2.114 | 2.141 | 2,928,127 | -0.03(-1.44%) |
Jul 22, 2002 | 2.180 | 2.204 | 2.111 | 2.172 | 2,301,725 | -0.04(-1.94%) |
Jul 19, 2002 | 2.305 | 2.305 | 2.207 | 2.215 | 1,767,577 | -0.11(-4.63%) |
Jul 17, 2002 | 2.327 | 2.375 | 2.293 | 2.323 | 1,338,598 | -0.02(-0.66%) |
Jul 12, 2002 | 2.325 | 2.380 | 2.321 | 2.338 | 2,931,817 | +0.08(+3.70%) |
Jul 11, 2002 | 2.292 | 2.292 | 2.211 | 2.255 | 1,732,521 | -0.04(-1.85%) |
Jul 10, 2002 | 2.353 | 2.353 | 2.288 | 2.297 | 1,087,669 | -0.05(-1.97%) |
Jul 09, 2002 | 2.354 | 2.354 | 2.343 | 2.343 | 948,366 | -0.01(-0.47%) |
Jul 08, 2002 | 2.385 | 2.385 | 2.354 | 2.354 | 593,190 | -0.03(-1.27%) |
Jul 05, 2002 | 2.327 | 2.392 | 2.327 | 2.385 | 461,267 | +0.06(+2.74%) |
Jul 04, 2002 | 2.339 | 2.368 | 2.272 | 2.321 | 1,666,098 | +0.00(+0.00%) |
Jul 03, 2002 | 2.339 | 2.368 | 2.272 | 2.321 | 1,655,950 | -0.02(-0.97%) |
Jul 02, 2002 | 2.351 | 2.361 | 2.296 | 2.344 | 1,279,556 | -0.00(-0.10%) |
Jul 01, 2002 | 2.380 | 2.393 | 2.315 | 2.346 | 1,095,049 | -0.02(-0.87%) |
Jun 28, 2002 | 2.329 | 2.394 | 2.329 | 2.367 | 4,750,134 | +0.03(+1.30%) |
Jun 27, 2002 | 2.390 | 2.390 | 2.297 | 2.337 | 3,215,035 | -0.04(-1.84%) |
Jun 26, 2002 | 2.453 | 2.455 | 2.356 | 2.380 | 2,186,408 | -0.08(-3.33%) |
Jun 25, 2002 | 2.513 | 2.518 | 2.459 | 2.462 | 1,699,310 | -0.03(-1.24%) |
Jun 21, 2002 | 2.517 | 2.517 | 2.467 | 2.493 | 1,770,345 | +0.06(+2.48%) |
Jun 20, 2002 | 2.467 | 2.494 | 2.433 | 2.433 | 898,549 | -0.03(-1.31%) |
Jun 19, 2002 | 2.447 | 2.512 | 2.447 | 2.465 | 1,510,190 | +0.01(+0.53%) |
Jun 18, 2002 | 2.443 | 2.464 | 2.426 | 2.452 | 1,906,880 | +0.01(+0.39%) |
Jun 17, 2002 | 2.423 | 2.447 | 2.414 | 2.443 | 1,298,007 | +0.03(+1.30%) |
Jun 14, 2002 | 2.409 | 2.428 | 2.396 | 2.411 | 2,318,331 | +0.00(+0.14%) |
Jun 12, 2002 | 2.393 | 2.417 | 2.391 | 2.408 | 905,007 | +0.02(+0.83%) |
Jun 11, 2002 | 2.433 | 2.451 | 2.388 | 2.388 | 798,915 | -0.04(-1.47%) |
Jun 10, 2002 | 2.418 | 2.445 | 2.418 | 2.424 | 1,012,021 | +0.01(+0.24%) |
Jun 07, 2002 | 2.425 | 2.444 | 2.409 | 2.418 | 7,103,522 | -0.01(-0.30%) |
Jun 06, 2002 | 2.459 | 2.459 | 2.420 | 2.425 | 968,662 | -0.03(-1.37%) |
Jun 05, 2002 | 2.433 | 2.476 | 2.433 | 2.459 | 2,784,211 | -0.07(-2.82%) |
May 31, 2002 | 2.544 | 2.601 | 2.530 | 2.530 | 1,573,845 | -0.01(-0.55%) |
May 28, 2002 | 2.597 | 2.602 | 2.524 | 2.544 | 1,781,415 | -0.05(-1.82%) |
May 27, 2002 | 2.640 | 2.640 | 2.587 | 2.591 | 2,231,613 | +0.00(+0.00%) |
May 24, 2002 | 2.640 | 2.640 | 2.587 | 2.591 | 36,716,908 | -0.04(-1.66%) |
May 23, 2002 | 2.623 | 2.639 | 2.580 | 2.635 | 2,436,415 | +0.02(+0.68%) |
May 22, 2002 | 2.646 | 2.660 | 2.606 | 2.617 | 1,298,929 | -0.03(-1.22%) |
May 21, 2002 | 2.667 | 2.695 | 2.642 | 2.650 | 688,211 | -0.02(-0.70%) |
May 20, 2002 | 2.688 | 2.694 | 2.659 | 2.668 | 854,267 | -0.03(-1.05%) |
May 17, 2002 | 2.744 | 2.744 | 2.674 | 2.697 | 1,015,711 | -0.04(-1.43%) |
May 16, 2002 | 2.761 | 2.773 | 2.725 | 2.736 | 387,464 | -0.02(-0.86%) |
May 15, 2002 | 2.785 | 2.801 | 2.734 | 2.760 | 1,065,528 | -0.03(-0.92%) |
May 14, 2002 | 2.695 | 2.794 | 2.695 | 2.785 | 809,063 | +0.10(+3.79%) |
May 13, 2002 | 2.650 | 2.717 | 2.650 | 2.683 | 827,514 | +0.03(+1.25%) |
May 10, 2002 | 2.718 | 2.724 | 2.640 | 2.650 | 885,633 | -0.07(-2.48%) |
May 09, 2002 | 2.708 | 2.757 | 2.701 | 2.718 | 905,007 | +0.01(+0.52%) |
May 08, 2002 | 2.698 | 2.732 | 2.683 | 2.704 | 1,022,169 | +0.01(+0.20%) |
May 07, 2002 | 2.696 | 2.707 | 2.693 | 2.698 | 1,925,331 | +0.00(+0.07%) |
May 06, 2002 | 2.739 | 2.761 | 2.696 | 2.696 | 1,320,148 | -0.02(-0.66%) |
May 03, 2002 | 2.711 | 2.736 | 2.710 | 2.714 | 1,172,542 | -0.00(-0.05%) |
May 02, 2002 | 2.690 | 2.727 | 2.688 | 2.716 | 2,075,704 | +0.03(+1.17%) |