Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.688 | 3.785 | 3.688 | 3.745 | 1,016,698 | +0.06(+1.59%) |
Jul 30, 2002 | 3.633 | 3.846 | 3.609 | 3.686 | 1,129,829 | +0.05(+1.45%) |
Jul 29, 2002 | 3.506 | 3.672 | 3.506 | 3.633 | 783,026 | +0.13(+3.70%) |
Jul 26, 2002 | 3.461 | 3.512 | 3.431 | 3.504 | 576,524 | +0.02(+0.64%) |
Jul 25, 2002 | 3.330 | 3.522 | 3.322 | 3.482 | 1,146,626 | +0.18(+5.52%) |
Jul 24, 2002 | 3.079 | 3.299 | 2.959 | 3.299 | 1,390,179 | +0.22(+7.17%) |
Jul 23, 2002 | 3.249 | 3.279 | 3.042 | 3.079 | 1,545,797 | -0.17(-5.23%) |
Jul 22, 2002 | 3.320 | 3.366 | 3.176 | 3.249 | 1,329,415 | -0.06(-1.83%) |
Jul 19, 2002 | 3.583 | 3.595 | 3.291 | 3.310 | 1,852,585 | -0.41(-11.04%) |
Jul 17, 2002 | 3.741 | 3.805 | 3.625 | 3.720 | 1,285,447 | -0.07(-1.76%) |
Jul 12, 2002 | 3.907 | 3.907 | 3.723 | 3.787 | 1,339,789 | -0.09(-2.20%) |
Jul 11, 2002 | 3.937 | 3.967 | 3.846 | 3.872 | 1,510,227 | -0.06(-1.44%) |
Jul 10, 2002 | 4.109 | 4.190 | 3.929 | 3.929 | 834,404 | -0.16(-3.91%) |
Jul 09, 2002 | 4.125 | 4.125 | 4.089 | 4.089 | 689,161 | -0.04(-0.88%) |
Jul 08, 2002 | 4.241 | 4.241 | 4.125 | 4.125 | 1,103,646 | -0.12(-2.72%) |
Jul 05, 2002 | 4.160 | 4.271 | 4.160 | 4.241 | 423,871 | +0.08(+2.00%) |
Jul 04, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 8,348,983 | +0.00(+0.00%) |
Jul 03, 2002 | 4.220 | 4.251 | 4.089 | 4.158 | 690,149 | -0.06(-1.49%) |
Jul 02, 2002 | 4.382 | 4.401 | 4.210 | 4.220 | 564,667 | -0.16(-3.70%) |
Jul 01, 2002 | 4.451 | 4.492 | 4.382 | 4.382 | 726,213 | -0.06(-1.37%) |
Jun 28, 2002 | 4.338 | 4.453 | 4.338 | 4.443 | 1,281,988 | +0.10(+2.38%) |
Jun 27, 2002 | 4.301 | 4.362 | 4.176 | 4.340 | 724,237 | +0.07(+1.76%) |
Jun 26, 2002 | 4.154 | 4.307 | 4.121 | 4.265 | 958,898 | +0.04(+1.01%) |
Jun 25, 2002 | 4.172 | 4.332 | 4.150 | 4.222 | 832,922 | -0.03(-0.71%) |
Jun 21, 2002 | 4.307 | 4.342 | 4.253 | 4.253 | 1,055,232 | -0.05(-1.08%) |
Jun 20, 2002 | 4.220 | 4.348 | 4.220 | 4.299 | 656,062 | +0.09(+2.12%) |
Jun 19, 2002 | 4.380 | 4.407 | 4.210 | 4.210 | 787,472 | -0.17(-3.88%) |
Jun 18, 2002 | 4.372 | 4.449 | 4.362 | 4.380 | 628,396 | +0.01(+0.19%) |
Jun 17, 2002 | 4.210 | 4.372 | 4.210 | 4.372 | 595,791 | +0.18(+4.25%) |
Jun 14, 2002 | 4.109 | 4.218 | 4.040 | 4.194 | 622,962 | -0.03(-0.77%) |
Jun 12, 2002 | 4.107 | 4.227 | 4.073 | 4.227 | 722,261 | +0.13(+3.16%) |
Jun 11, 2002 | 4.220 | 4.220 | 4.095 | 4.097 | 567,138 | -0.10(-2.32%) |
Jun 10, 2002 | 4.210 | 4.261 | 4.184 | 4.194 | 712,874 | -0.01(-0.29%) |
Jun 07, 2002 | 4.129 | 4.214 | 4.069 | 4.206 | 700,524 | +0.09(+2.21%) |
Jun 06, 2002 | 4.233 | 4.245 | 4.109 | 4.115 | 1,027,567 | -0.12(-2.77%) |
Jun 05, 2002 | 4.210 | 4.245 | 4.142 | 4.233 | 702,994 | +0.03(+0.67%) |
May 31, 2002 | 4.261 | 4.312 | 4.204 | 4.204 | 1,243,455 | -0.21(-4.68%) |
May 28, 2002 | 4.463 | 4.463 | 4.393 | 4.411 | 472,285 | -0.05(-1.04%) |
May 27, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,155,025 | +0.00(+0.00%) |
May 24, 2002 | 4.478 | 4.508 | 4.417 | 4.457 | 1,139,710 | -0.02(-0.41%) |
May 23, 2002 | 4.352 | 4.492 | 4.312 | 4.476 | 1,055,232 | +0.13(+2.89%) |
May 22, 2002 | 4.445 | 4.453 | 4.301 | 4.350 | 1,184,172 | -0.05(-1.10%) |
May 21, 2002 | 4.443 | 4.451 | 4.301 | 4.399 | 1,295,327 | -0.04(-0.82%) |
May 20, 2002 | 4.544 | 4.569 | 4.431 | 4.435 | 609,130 | -0.11(-2.41%) |
May 17, 2002 | 4.504 | 4.544 | 4.423 | 4.544 | 587,393 | +0.01(+0.22%) |
May 16, 2002 | 4.534 | 4.591 | 4.463 | 4.534 | 728,189 | +0.00(+0.04%) |
May 15, 2002 | 4.573 | 4.603 | 4.510 | 4.532 | 695,089 | -0.04(-0.89%) |
May 14, 2002 | 4.405 | 4.577 | 4.405 | 4.573 | 903,073 | +0.12(+2.68%) |
May 13, 2002 | 4.413 | 4.453 | 4.322 | 4.453 | 616,540 | +0.07(+1.62%) |
May 10, 2002 | 4.443 | 4.463 | 4.352 | 4.382 | 458,947 | -0.03(-0.69%) |
May 09, 2002 | 4.563 | 4.595 | 4.411 | 4.413 | 656,062 | -0.16(-3.45%) |
May 08, 2002 | 4.514 | 4.571 | 4.433 | 4.571 | 840,332 | +0.05(+1.16%) |
May 07, 2002 | 4.524 | 4.567 | 4.425 | 4.518 | 970,260 | +0.00(+0.04%) |
May 06, 2002 | 4.559 | 4.575 | 4.453 | 4.516 | 813,161 | -0.04(-0.93%) |
May 03, 2002 | 4.575 | 4.684 | 4.522 | 4.559 | 1,246,419 | -0.05(-1.10%) |
May 02, 2002 | 4.409 | 4.682 | 4.320 | 4.609 | 1,042,881 | +0.20(+4.64%) |