Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.507 | 3.518 | 3.484 | 3.489 | 35,986 | -0.03(-0.85%) |
Jul 30, 2002 | 3.482 | 3.519 | 3.481 | 3.519 | 41,007 | +0.04(+1.03%) |
Jul 29, 2002 | 3.346 | 3.483 | 3.346 | 3.483 | 407,562 | -0.05(-1.55%) |
Jul 26, 2002 | 3.537 | 3.538 | 3.533 | 3.538 | 9,540,489 | +0.00(+0.03%) |
Jul 25, 2002 | 3.615 | 3.615 | 3.531 | 3.537 | 107,958 | -0.09(-2.44%) |
Jul 24, 2002 | 3.633 | 3.633 | 3.625 | 3.625 | 200,015 | -0.01(-0.20%) |
Jul 23, 2002 | 3.638 | 3.644 | 3.633 | 3.633 | 167,377 | -0.01(-0.30%) |
Jul 22, 2002 | 3.642 | 3.658 | 3.642 | 3.643 | 14,227 | +0.02(+0.46%) |
Jul 19, 2002 | 3.633 | 3.662 | 3.615 | 3.627 | 97,078 | -0.00(-0.03%) |
Jul 17, 2002 | 3.631 | 3.631 | 3.627 | 3.628 | 27,617 | -0.12(-3.22%) |
Jul 12, 2002 | 3.800 | 3.800 | 3.728 | 3.748 | 728,926 | -0.04(-1.17%) |
Jul 11, 2002 | 3.766 | 3.794 | 3.766 | 3.793 | 10,879 | +0.05(+1.24%) |
Jul 10, 2002 | 3.819 | 3.819 | 3.746 | 3.746 | 124,695 | -0.08(-1.97%) |
Jul 09, 2002 | 3.849 | 3.849 | 3.821 | 3.821 | 114,653 | -0.03(-0.71%) |
Jul 08, 2002 | 3.861 | 3.861 | 3.849 | 3.849 | 367,392 | -0.01(-0.31%) |
Jul 05, 2002 | 3.784 | 3.861 | 3.777 | 3.861 | 46,028 | +0.05(+1.22%) |
Jul 04, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.00(+0.00%) |
Jul 03, 2002 | 3.836 | 3.848 | 3.814 | 3.814 | 66,950 | +0.01(+0.22%) |
Jul 02, 2002 | 3.728 | 3.806 | 3.728 | 3.806 | 46,865 | +0.06(+1.56%) |
Jul 01, 2002 | 3.759 | 3.770 | 3.747 | 3.747 | 30,127 | +0.02(+0.48%) |
Jun 28, 2002 | 3.690 | 3.729 | 3.690 | 3.729 | 13,390 | +0.04(+1.07%) |
Jun 27, 2002 | 3.642 | 3.692 | 3.642 | 3.690 | 98,752 | +0.05(+1.28%) |
Jun 26, 2002 | 3.674 | 3.674 | 3.621 | 3.643 | 46,028 | -0.03(-0.85%) |
Jun 25, 2002 | 3.682 | 3.704 | 3.674 | 3.674 | 22,595 | -0.04(-0.97%) |
Jun 21, 2002 | 3.704 | 3.717 | 3.686 | 3.710 | 5,941,883 | +0.01(+0.16%) |
Jun 20, 2002 | 3.752 | 3.752 | 3.704 | 3.704 | 41,007 | -0.05(-1.27%) |
Jun 19, 2002 | 3.762 | 3.762 | 3.751 | 3.752 | 16,737 | -0.01(-0.32%) |
Jun 18, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 166,540 | +0.00(+0.06%) |
Jun 17, 2002 | 3.782 | 3.782 | 3.762 | 3.762 | 15,063 | -0.02(-0.54%) |
Jun 14, 2002 | 3.726 | 3.788 | 3.726 | 3.782 | 43,518 | +0.08(+2.10%) |
Jun 12, 2002 | 3.781 | 3.781 | 3.703 | 3.704 | 51,886 | -0.09(-2.36%) |
Jun 11, 2002 | 3.854 | 3.854 | 3.794 | 3.794 | 59,418 | -0.06(-1.55%) |
Jun 10, 2002 | 3.837 | 3.860 | 3.837 | 3.854 | 96,241 | +0.02(+0.62%) |
Jun 07, 2002 | 3.818 | 3.830 | 3.818 | 3.830 | 76,993 | +0.01(+0.31%) |
Jun 06, 2002 | 3.833 | 3.834 | 3.812 | 3.818 | 82,851 | +0.00(+0.06%) |
Jun 05, 2002 | 3.836 | 3.854 | 3.812 | 3.815 | 71,135 | -0.01(-0.22%) |
May 31, 2002 | 3.806 | 3.848 | 3.806 | 3.824 | 242,696 | +0.01(+0.16%) |
May 28, 2002 | 3.824 | 3.824 | 3.800 | 3.818 | 108,795 | -0.01(-0.16%) |
May 27, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 24, 2002 | 3.824 | 3.824 | 3.824 | 3.824 | 11,716 | +0.00(+0.00%) |
May 23, 2002 | 3.820 | 3.827 | 3.795 | 3.824 | 161,518 | +0.00(+0.00%) |
May 22, 2002 | 3.821 | 3.824 | 3.806 | 3.824 | 5,523,441 | -0.00(-0.06%) |
May 21, 2002 | 3.824 | 3.840 | 3.818 | 3.826 | 65,277 | -0.01(-0.31%) |
May 20, 2002 | 3.854 | 3.854 | 3.838 | 3.838 | 920,573 | -0.03(-0.86%) |
May 17, 2002 | 3.842 | 3.889 | 3.825 | 3.872 | 24,269 | +0.04(+1.09%) |
May 16, 2002 | 3.728 | 3.854 | 3.728 | 3.830 | 148,965 | +0.10(+2.72%) |
May 15, 2002 | 3.656 | 3.757 | 3.656 | 3.728 | 63,603 | +0.08(+2.16%) |
May 14, 2002 | 3.585 | 3.649 | 3.585 | 3.649 | 119,674 | +0.03(+0.96%) |
May 13, 2002 | 3.609 | 3.625 | 3.543 | 3.615 | 197,504 | -0.02(-0.66%) |
May 10, 2002 | 3.673 | 3.674 | 3.585 | 3.638 | 95,404 | -0.03(-0.94%) |
May 09, 2002 | 3.686 | 3.686 | 3.668 | 3.673 | 95,404 | -0.02(-0.65%) |
May 08, 2002 | 3.668 | 3.697 | 3.668 | 3.697 | 55,234 | +0.02(+0.65%) |
May 07, 2002 | 3.704 | 3.728 | 3.644 | 3.673 | 381,619 | +0.00(+0.13%) |
May 06, 2002 | 3.585 | 3.704 | 3.585 | 3.668 | 143,107 | +0.08(+2.33%) |
May 03, 2002 | 3.567 | 3.585 | 3.555 | 3.585 | 420,116 | +0.01(+0.40%) |
May 02, 2002 | 3.573 | 3.573 | 3.570 | 3.570 | 16,737 | +0.00(+0.00%) |