Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.393 | 3.422 | 3.312 | 3.385 | 1,006,738 | -0.02(-0.53%) |
Jul 30, 2002 | 3.422 | 3.428 | 3.328 | 3.403 | 915,621 | -0.04(-1.14%) |
Jul 29, 2002 | 3.303 | 3.468 | 3.292 | 3.442 | 675,450 | +0.16(+5.02%) |
Jul 26, 2002 | 3.290 | 3.308 | 3.238 | 3.277 | 860,159 | -0.02(-0.49%) |
Jul 25, 2002 | 3.264 | 3.342 | 3.203 | 3.294 | 809,154 | +0.03(+1.05%) |
Jul 24, 2002 | 3.086 | 3.259 | 3.031 | 3.259 | 1,193,428 | +0.17(+5.63%) |
Jul 23, 2002 | 3.172 | 3.181 | 3.066 | 3.086 | 902,251 | -0.08(-2.43%) |
Jul 22, 2002 | 3.231 | 3.307 | 3.130 | 3.162 | 1,213,236 | -0.09(-2.85%) |
Jul 19, 2002 | 3.321 | 3.327 | 3.233 | 3.255 | 1,476,681 | -0.04(-1.35%) |
Jul 17, 2002 | 3.337 | 3.361 | 3.284 | 3.300 | 1,007,728 | -0.06(-1.80%) |
Jul 12, 2002 | 3.388 | 3.421 | 3.337 | 3.360 | 1,287,516 | -0.01(-0.33%) |
Jul 11, 2002 | 3.473 | 3.473 | 3.352 | 3.371 | 1,075,075 | -0.12(-3.41%) |
Jul 10, 2002 | 3.549 | 3.550 | 3.486 | 3.491 | 786,870 | -0.04(-1.26%) |
Jul 09, 2002 | 3.650 | 3.681 | 3.549 | 3.535 | 989,901 | -0.12(-3.23%) |
Jul 08, 2002 | 3.650 | 3.653 | 3.650 | 3.653 | 767,557 | -0.01(-0.19%) |
Jul 05, 2002 | 3.542 | 3.670 | 3.542 | 3.660 | 404,081 | +0.12(+3.34%) |
Jul 04, 2002 | 3.544 | 3.548 | 3.423 | 3.542 | 863,626 | +0.00(+0.00%) |
Jul 03, 2002 | 3.544 | 3.548 | 3.423 | 3.542 | 854,217 | -0.02(-0.51%) |
Jul 02, 2002 | 3.554 | 3.615 | 3.534 | 3.560 | 1,117,167 | +0.00(+0.03%) |
Jul 01, 2002 | 3.563 | 3.681 | 3.559 | 3.559 | 1,309,799 | +0.02(+0.60%) |
Jun 28, 2002 | 3.608 | 3.683 | 3.538 | 3.538 | 3,004,369 | -0.07(-1.93%) |
Jun 27, 2002 | 3.625 | 3.668 | 3.584 | 3.608 | 1,476,681 | -0.00(-0.11%) |
Jun 26, 2002 | 3.680 | 3.680 | 3.559 | 3.612 | 1,428,647 | -0.10(-2.67%) |
Jun 25, 2002 | 3.746 | 3.791 | 3.706 | 3.711 | 1,075,075 | -0.13(-3.47%) |
Jun 21, 2002 | 3.867 | 3.922 | 3.844 | 3.844 | 655,147 | -0.05(-1.17%) |
Jun 20, 2002 | 3.967 | 4.019 | 3.889 | 3.889 | 607,608 | -0.08(-1.96%) |
Jun 19, 2002 | 3.949 | 4.054 | 3.939 | 3.967 | 1,322,675 | +0.02(+0.46%) |
Jun 18, 2002 | 3.920 | 4.008 | 3.920 | 3.949 | 826,486 | +0.03(+0.75%) |
Jun 17, 2002 | 3.738 | 3.925 | 3.738 | 3.920 | 1,539,572 | +0.18(+4.86%) |
Jun 14, 2002 | 3.736 | 3.755 | 3.657 | 3.738 | 1,236,015 | -0.11(-2.86%) |
Jun 12, 2002 | 3.807 | 3.848 | 3.791 | 3.848 | 665,051 | +0.06(+1.46%) |
Jun 11, 2002 | 3.776 | 3.827 | 3.771 | 3.792 | 626,426 | +0.04(+0.94%) |
Jun 10, 2002 | 3.756 | 3.796 | 3.739 | 3.757 | 581,858 | +0.01(+0.13%) |
Jun 07, 2002 | 3.736 | 3.770 | 3.679 | 3.752 | 1,253,842 | -0.00(-0.03%) |
Jun 06, 2002 | 3.847 | 3.847 | 3.749 | 3.753 | 684,859 | -0.07(-1.82%) |
Jun 05, 2002 | 3.807 | 3.854 | 3.796 | 3.823 | 988,416 | -0.17(-4.20%) |
May 31, 2002 | 3.953 | 4.039 | 3.953 | 3.990 | 1,320,199 | -0.26(-6.04%) |
May 28, 2002 | 4.259 | 4.259 | 4.233 | 4.247 | 641,282 | -0.01(-0.28%) |
May 27, 2002 | 4.260 | 4.284 | 4.243 | 4.259 | 583,839 | +0.00(+0.00%) |
May 24, 2002 | 4.260 | 4.284 | 4.243 | 4.259 | 575,915 | -0.00(-0.02%) |
May 23, 2002 | 4.188 | 4.265 | 4.182 | 4.260 | 646,234 | +0.05(+1.22%) |
May 22, 2002 | 4.190 | 4.221 | 4.173 | 4.208 | 506,588 | +0.03(+0.68%) |
May 21, 2002 | 4.266 | 4.288 | 4.175 | 4.180 | 470,438 | -0.10(-2.31%) |
May 20, 2002 | 4.286 | 4.290 | 4.248 | 4.279 | 328,316 | -0.02(-0.35%) |
May 17, 2002 | 4.261 | 4.295 | 4.243 | 4.294 | 377,341 | +0.05(+1.09%) |
May 16, 2002 | 4.281 | 4.290 | 4.245 | 4.248 | 226,305 | -0.03(-0.66%) |
May 15, 2002 | 4.301 | 4.301 | 4.261 | 4.276 | 577,896 | -0.02(-0.47%) |
May 14, 2002 | 4.241 | 4.324 | 4.241 | 4.296 | 714,571 | +0.07(+1.65%) |
May 13, 2002 | 4.155 | 4.231 | 4.151 | 4.227 | 439,241 | +0.08(+1.97%) |
May 10, 2002 | 4.259 | 4.259 | 4.129 | 4.145 | 552,641 | -0.10(-2.33%) |
May 09, 2002 | 4.266 | 4.305 | 4.244 | 4.244 | 319,403 | -0.02(-0.40%) |
May 08, 2002 | 4.276 | 4.343 | 4.236 | 4.261 | 648,710 | -0.01(-0.12%) |
May 07, 2002 | 4.236 | 4.301 | 4.221 | 4.266 | 410,519 | +0.03(+0.72%) |
May 06, 2002 | 4.327 | 4.355 | 4.236 | 4.236 | 294,147 | -0.09(-2.10%) |
May 03, 2002 | 4.332 | 4.340 | 4.277 | 4.327 | 524,910 | -0.02(-0.37%) |
May 02, 2002 | 4.356 | 4.422 | 4.322 | 4.343 | 747,254 | -0.01(-0.32%) |