Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.409 | 3.409 | 3.371 | 3.371 | 6,779 | -0.03(-1.01%) |
Jul 30, 2002 | 3.413 | 3.413 | 3.394 | 3.406 | 29,203 | -0.03(-0.89%) |
Jul 29, 2002 | 3.371 | 3.436 | 3.371 | 3.436 | 97,780 | +0.07(+1.93%) |
Jul 26, 2002 | 3.337 | 3.371 | 3.337 | 3.371 | 34,157 | +0.01(+0.23%) |
Jul 25, 2002 | 3.321 | 3.390 | 3.321 | 3.363 | 74,573 | +0.03(+0.80%) |
Jul 24, 2002 | 3.379 | 3.379 | 3.291 | 3.337 | 314,982 | -0.08(-2.25%) |
Jul 23, 2002 | 3.432 | 3.432 | 3.383 | 3.413 | 258,400 | +0.00(+0.00%) |
Jul 22, 2002 | 3.478 | 3.478 | 3.413 | 3.413 | 60,754 | -0.07(-2.09%) |
Jul 19, 2002 | 3.475 | 3.486 | 3.475 | 3.486 | 37,286 | -0.03(-0.76%) |
Jul 17, 2002 | 3.528 | 3.528 | 3.509 | 3.513 | 55,799 | -0.15(-4.08%) |
Jul 12, 2002 | 3.670 | 3.712 | 3.663 | 3.663 | 47,455 | -0.01(-0.21%) |
Jul 11, 2002 | 3.659 | 3.701 | 3.605 | 3.670 | 46,673 | -0.01(-0.31%) |
Jul 10, 2002 | 3.682 | 3.697 | 3.682 | 3.682 | 12,515 | -0.03(-0.72%) |
Jul 09, 2002 | 3.705 | 3.709 | 3.705 | 3.709 | 16,166 | +0.00(+0.10%) |
Jul 08, 2002 | 3.686 | 3.705 | 3.686 | 3.705 | 20,338 | +0.02(+0.62%) |
Jul 05, 2002 | 3.617 | 3.686 | 3.605 | 3.682 | 57,625 | +0.10(+2.67%) |
Jul 04, 2002 | 3.594 | 3.594 | 3.544 | 3.586 | 60,493 | +0.00(+0.00%) |
Jul 03, 2002 | 3.594 | 3.594 | 3.544 | 3.586 | 60,493 | +0.00(+0.00%) |
Jul 02, 2002 | 3.586 | 3.590 | 3.586 | 3.586 | 4,954 | +0.02(+0.54%) |
Jul 01, 2002 | 3.571 | 3.574 | 3.563 | 3.567 | 80,049 | +0.02(+0.65%) |
Jun 28, 2002 | 3.547 | 3.582 | 3.532 | 3.544 | 45,630 | -0.02(-0.65%) |
Jun 27, 2002 | 3.528 | 3.567 | 3.517 | 3.567 | 69,358 | +0.08(+2.20%) |
Jun 26, 2002 | 3.524 | 3.524 | 3.471 | 3.490 | 29,985 | -0.08(-2.26%) |
Jun 25, 2002 | 3.571 | 3.578 | 3.571 | 3.571 | 25,553 | +0.02(+0.43%) |
Jun 21, 2002 | 3.601 | 3.601 | 3.586 | 3.555 | 101,952 | -0.04(-1.07%) |
Jun 20, 2002 | 3.613 | 3.643 | 3.594 | 3.594 | 52,410 | -0.02(-0.43%) |
Jun 19, 2002 | 3.643 | 3.643 | 3.609 | 3.609 | 26,596 | -0.05(-1.47%) |
Jun 18, 2002 | 3.689 | 3.689 | 3.659 | 3.663 | 160,620 | -0.06(-1.55%) |
Jun 17, 2002 | 3.712 | 3.739 | 3.712 | 3.720 | 178,350 | +0.00(+0.00%) |
Jun 14, 2002 | 3.693 | 3.720 | 3.682 | 3.720 | 57,885 | -0.06(-1.52%) |
Jun 12, 2002 | 3.827 | 3.831 | 3.778 | 3.778 | 45,369 | -0.02(-0.50%) |
Jun 11, 2002 | 3.912 | 3.912 | 3.797 | 3.797 | 167,660 | +0.05(+1.23%) |
Jun 10, 2002 | 3.643 | 3.751 | 3.643 | 3.751 | 85,003 | +0.15(+4.04%) |
Jun 07, 2002 | 3.647 | 3.647 | 3.586 | 3.605 | 62,057 | -0.08(-2.19%) |
Jun 06, 2002 | 3.705 | 3.705 | 3.682 | 3.686 | 957,984 | +0.00(+0.00%) |
Jun 05, 2002 | 3.609 | 3.686 | 3.609 | 3.686 | 154,101 | +0.08(+2.34%) |
May 31, 2002 | 3.574 | 3.605 | 3.567 | 3.601 | 141,324 | -0.02(-0.63%) |
May 28, 2002 | 3.720 | 3.720 | 3.605 | 3.624 | 91,000 | -0.18(-4.64%) |
May 27, 2002 | 3.705 | 3.808 | 3.701 | 3.801 | 50,063 | +0.00(+0.00%) |
May 24, 2002 | 3.705 | 3.808 | 3.701 | 3.801 | 50,063 | +0.16(+4.54%) |
May 23, 2002 | 3.678 | 3.678 | 3.567 | 3.636 | 38,590 | -0.08(-2.27%) |
May 22, 2002 | 3.666 | 3.739 | 3.666 | 3.720 | 190,345 | +0.05(+1.36%) |
May 21, 2002 | 3.701 | 3.701 | 3.666 | 3.670 | 42,241 | -0.05(-1.34%) |
May 20, 2002 | 3.797 | 3.797 | 3.709 | 3.720 | 107,949 | -0.16(-4.15%) |
May 17, 2002 | 3.858 | 3.881 | 3.835 | 3.881 | 230,761 | +0.02(+0.60%) |
May 16, 2002 | 3.831 | 3.858 | 3.831 | 3.858 | 165,052 | -0.01(-0.30%) |
May 15, 2002 | 3.870 | 3.873 | 3.854 | 3.870 | 173,396 | -0.00(-0.10%) |
May 14, 2002 | 3.904 | 3.912 | 3.873 | 3.873 | 40,676 | -0.03(-0.79%) |
May 13, 2002 | 3.881 | 3.920 | 3.881 | 3.904 | 9,908 | +0.03(+0.79%) |
May 10, 2002 | 3.893 | 3.908 | 3.873 | 3.873 | 88,132 | -0.04(-0.98%) |
May 09, 2002 | 3.873 | 3.923 | 3.862 | 3.912 | 162,706 | +0.04(+1.09%) |
May 08, 2002 | 3.870 | 3.889 | 3.854 | 3.870 | 70,923 | +0.00(+0.10%) |
May 07, 2002 | 3.835 | 3.877 | 3.835 | 3.866 | 37,026 | +0.03(+0.80%) |
May 06, 2002 | 3.854 | 3.854 | 3.820 | 3.835 | 37,808 | -0.03(-0.89%) |
May 03, 2002 | 3.835 | 3.877 | 3.831 | 3.870 | 45,369 | +0.05(+1.31%) |
May 02, 2002 | 3.839 | 3.839 | 3.816 | 3.820 | 56,842 | -0.00(-0.10%) |