Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.000 | 3.050 | 2.800 | 2.820 | 654,500 | -0.16(-5.37%) |
Jul 30, 2002 | 3.080 | 3.100 | 2.960 | 2.980 | 282,600 | -0.22(-6.88%) |
Jul 29, 2002 | 3.030 | 3.230 | 3.000 | 3.200 | 347,300 | +0.16(+5.26%) |
Jul 26, 2002 | 3.000 | 3.040 | 2.500 | 3.040 | 631,700 | -0.05(-1.62%) |
Jul 25, 2002 | 3.150 | 3.200 | 3.020 | 3.090 | 146,400 | -0.09(-2.83%) |
Jul 24, 2002 | 3.040 | 3.180 | 3.000 | 3.180 | 416,300 | +0.13(+4.26%) |
Jul 23, 2002 | 3.150 | 3.200 | 3.010 | 3.050 | 80,000 | -0.20(-6.15%) |
Jul 22, 2002 | 3.230 | 3.330 | 3.100 | 3.250 | 327,000 | +0.02(+0.62%) |
Jul 19, 2002 | 3.250 | 3.380 | 3.160 | 3.230 | 216,100 | +0.03(+0.94%) |
Jul 17, 2002 | 3.170 | 3.250 | 3.130 | 3.200 | 178,500 | +0.00(+0.00%) |
Jul 12, 2002 | 3.240 | 3.300 | 3.150 | 3.200 | 107,600 | -0.04(-1.23%) |
Jul 11, 2002 | 3.350 | 3.350 | 3.020 | 3.240 | 163,800 | -0.13(-3.86%) |
Jul 10, 2002 | 3.400 | 3.480 | 3.350 | 3.370 | 110,800 | +0.00(+0.00%) |
Jul 09, 2002 | 3.280 | 3.370 | 3.280 | 3.370 | 95,800 | +0.09(+2.74%) |
Jul 08, 2002 | 3.310 | 3.310 | 3.280 | 3.280 | 97,800 | -0.03(-0.91%) |
Jul 05, 2002 | 3.380 | 3.500 | 3.270 | 3.310 | 68,100 | +0.03(+0.91%) |
Jul 04, 2002 | 3.200 | 3.280 | 3.150 | 3.280 | 180,000 | +0.00(+0.00%) |
Jul 03, 2002 | 3.200 | 3.280 | 3.150 | 3.280 | 180,000 | +0.01(+0.31%) |
Jul 02, 2002 | 3.250 | 3.300 | 3.050 | 3.270 | 147,500 | -0.03(-0.91%) |
Jul 01, 2002 | 3.240 | 3.400 | 3.200 | 3.300 | 188,200 | +0.03(+0.92%) |
Jun 28, 2002 | 3.200 | 3.350 | 3.200 | 3.270 | 293,400 | +0.08(+2.51%) |
Jun 27, 2002 | 3.040 | 3.220 | 2.990 | 3.190 | 230,600 | +0.22(+7.41%) |
Jun 26, 2002 | 3.050 | 3.140 | 2.950 | 2.970 | 445,300 | -0.13(-4.19%) |
Jun 25, 2002 | 3.120 | 3.200 | 3.060 | 3.100 | 246,500 | -0.07(-2.21%) |
Jun 21, 2002 | 3.550 | 3.550 | 3.120 | 3.170 | 402,500 | -0.17(-5.09%) |
Jun 20, 2002 | 3.420 | 3.500 | 3.320 | 3.340 | 264,400 | +0.04(+1.21%) |
Jun 19, 2002 | 3.610 | 3.840 | 3.250 | 3.300 | 291,800 | -0.30(-8.33%) |
Jun 18, 2002 | 3.750 | 3.840 | 3.570 | 3.600 | 178,400 | -0.20(-5.26%) |
Jun 17, 2002 | 3.700 | 3.840 | 3.700 | 3.800 | 315,300 | +0.11(+2.98%) |
Jun 14, 2002 | 3.640 | 3.800 | 3.400 | 3.690 | 150,400 | +0.24(+6.96%) |
Jun 12, 2002 | 3.250 | 3.450 | 3.190 | 3.450 | 297,000 | +0.21(+6.48%) |
Jun 11, 2002 | 3.450 | 3.480 | 3.160 | 3.240 | 190,800 | -0.20(-5.81%) |
Jun 10, 2002 | 3.650 | 3.720 | 3.440 | 3.440 | 229,200 | -0.27(-7.28%) |
Jun 07, 2002 | 3.860 | 3.950 | 3.700 | 3.710 | 319,500 | -0.23(-5.84%) |
Jun 06, 2002 | 4.010 | 4.050 | 3.910 | 3.940 | 184,300 | -0.01(-0.25%) |
Jun 05, 2002 | 3.930 | 4.030 | 3.900 | 3.950 | 142,400 | -0.33(-7.71%) |
May 31, 2002 | 4.250 | 4.290 | 4.180 | 4.280 | 182,000 | +0.08(+1.90%) |
May 28, 2002 | 4.350 | 4.350 | 4.170 | 4.200 | 520,400 | -0.10(-2.33%) |
May 27, 2002 | 4.270 | 4.400 | 4.260 | 4.300 | 253,400 | +0.00(+0.00%) |
May 24, 2002 | 4.270 | 4.400 | 4.260 | 4.300 | 253,400 | +0.03(+0.70%) |
May 23, 2002 | 4.390 | 4.450 | 4.150 | 4.270 | 512,800 | -0.22(-4.90%) |
May 22, 2002 | 4.480 | 4.590 | 4.430 | 4.490 | 160,500 | -0.03(-0.66%) |
May 21, 2002 | 4.540 | 4.620 | 4.450 | 4.520 | 208,200 | -0.10(-2.16%) |
May 20, 2002 | 4.590 | 4.650 | 4.500 | 4.620 | 334,700 | +0.03(+0.65%) |
May 17, 2002 | 4.610 | 4.610 | 4.530 | 4.590 | 141,200 | -0.03(-0.65%) |
May 16, 2002 | 4.590 | 4.650 | 4.450 | 4.620 | 246,200 | +0.03(+0.65%) |
May 15, 2002 | 4.600 | 4.600 | 4.470 | 4.590 | 227,100 | -0.10(-2.13%) |
May 14, 2002 | 4.600 | 4.700 | 4.600 | 4.690 | 186,400 | +0.07(+1.52%) |
May 13, 2002 | 4.500 | 4.620 | 4.420 | 4.620 | 131,300 | +0.07(+1.54%) |
May 10, 2002 | 4.530 | 4.590 | 4.500 | 4.550 | 142,600 | +0.00(+0.00%) |
May 09, 2002 | 4.580 | 4.600 | 4.530 | 4.550 | 147,300 | -0.05(-1.09%) |
May 08, 2002 | 4.530 | 4.630 | 4.500 | 4.600 | 182,400 | +0.17(+3.84%) |
May 07, 2002 | 4.410 | 4.460 | 4.380 | 4.430 | 137,600 | -0.03(-0.67%) |
May 06, 2002 | 4.740 | 4.740 | 4.420 | 4.460 | 271,100 | -0.28(-5.91%) |
May 03, 2002 | 4.600 | 4.740 | 4.560 | 4.740 | 466,900 | +0.19(+4.18%) |
May 02, 2002 | 4.370 | 4.550 | 4.310 | 4.550 | 386,600 | +0.18(+4.12%) |