Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.467 | 3.467 | 3.319 | 3.359 | 60,651 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.489 | 36,792 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.543 | 3.363 | 3.471 | 98,782 | +0.23(+7.20%) |
Jul 26, 2002 | 3.184 | 3.238 | 3.054 | 3.238 | 32,778 | +0.12(+3.74%) |
Jul 25, 2002 | 2.893 | 3.162 | 2.848 | 3.121 | 103,687 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.893 | 2.511 | 2.893 | 118,404 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,413 | -0.22(-7.61%) |
Jul 22, 2002 | 2.915 | 2.915 | 2.780 | 2.888 | 85,849 | -0.07(-2.42%) |
Jul 19, 2002 | 3.171 | 3.171 | 2.960 | 2.960 | 99,005 | -0.47(-13.73%) |
Jul 17, 2002 | 3.485 | 3.485 | 3.229 | 3.431 | 80,720 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.579 | 3.408 | 3.543 | 85,849 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.323 | 3.574 | 132,229 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.597 | 3.538 | 3.561 | 69,794 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,053 | -0.01(-0.25%) |
Jul 08, 2002 | 3.543 | 3.574 | 3.543 | 3.574 | 54,185 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.579 | 65,111 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.628 | 3.520 | 3.588 | 112,161 | +0.00(+0.00%) |
Jul 02, 2002 | 3.812 | 3.834 | 3.467 | 3.588 | 142,041 | -0.31(-8.05%) |
Jul 01, 2002 | 3.789 | 3.902 | 3.745 | 3.902 | 361,681 | +0.09(+2.35%) |
Jun 28, 2002 | 3.700 | 3.821 | 3.677 | 3.812 | 913,791 | +0.10(+2.66%) |
Jun 27, 2002 | 3.606 | 3.713 | 3.588 | 3.713 | 173,482 | +0.08(+2.10%) |
Jun 26, 2002 | 3.700 | 3.700 | 3.588 | 3.637 | 110,154 | -0.13(-3.45%) |
Jun 25, 2002 | 3.655 | 3.830 | 3.615 | 3.767 | 238,370 | +0.09(+2.44%) |
Jun 21, 2002 | 3.628 | 3.700 | 3.588 | 3.677 | 75,368 | +0.00(+0.12%) |
Jun 20, 2002 | 3.633 | 3.695 | 3.633 | 3.673 | 135,351 | +0.02(+0.49%) |
Jun 19, 2002 | 3.606 | 3.677 | 3.606 | 3.655 | 117,958 | +0.05(+1.37%) |
Jun 18, 2002 | 3.520 | 3.624 | 3.498 | 3.606 | 102,349 | +0.09(+2.42%) |
Jun 17, 2002 | 3.547 | 3.588 | 3.476 | 3.520 | 71,132 | -0.04(-1.13%) |
Jun 14, 2002 | 3.543 | 3.583 | 3.498 | 3.561 | 46,826 | +0.04(+1.15%) |
Jun 12, 2002 | 3.628 | 3.628 | 3.520 | 3.520 | 48,833 | -0.07(-1.88%) |
Jun 11, 2002 | 3.583 | 3.588 | 3.547 | 3.588 | 62,212 | +0.03(+0.76%) |
Jun 10, 2002 | 3.547 | 3.588 | 3.543 | 3.561 | 26,981 | -0.02(-0.63%) |
Jun 07, 2002 | 3.624 | 3.668 | 3.547 | 3.583 | 54,408 | +0.00(+0.13%) |
Jun 06, 2002 | 3.565 | 3.624 | 3.525 | 3.579 | 32,555 | -0.03(-0.87%) |
Jun 05, 2002 | 3.556 | 3.682 | 3.534 | 3.610 | 2,118,354 | -0.09(-2.31%) |
May 31, 2002 | 3.659 | 3.695 | 3.615 | 3.695 | 53,962 | +0.03(+0.73%) |
May 28, 2002 | 3.588 | 3.668 | 3.565 | 3.668 | 44,150 | +0.13(+3.54%) |
May 27, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | +0.00(+0.00%) |
May 24, 2002 | 3.597 | 3.664 | 3.543 | 3.543 | 91,423 | -0.06(-1.74%) |
May 23, 2002 | 3.583 | 3.718 | 3.525 | 3.606 | 79,828 | +0.06(+1.77%) |
May 22, 2002 | 3.677 | 3.677 | 3.502 | 3.543 | 98,782 | -0.09(-2.47%) |
May 21, 2002 | 3.677 | 3.695 | 3.592 | 3.633 | 41,698 | -0.02(-0.61%) |
May 20, 2002 | 3.704 | 3.754 | 3.655 | 3.655 | 31,663 | -0.07(-1.81%) |
May 17, 2002 | 3.767 | 3.767 | 3.700 | 3.722 | 25,866 | -0.04(-1.19%) |
May 16, 2002 | 3.704 | 3.767 | 3.700 | 3.767 | 91,423 | +0.06(+1.57%) |
May 15, 2002 | 3.673 | 3.754 | 3.673 | 3.709 | 49,279 | -0.01(-0.24%) |
May 14, 2002 | 3.722 | 3.722 | 3.677 | 3.718 | 45,265 | +0.04(+0.97%) |
May 13, 2002 | 3.700 | 3.763 | 3.601 | 3.682 | 66,895 | +0.03(+0.74%) |
May 10, 2002 | 3.682 | 3.695 | 3.597 | 3.655 | 53,962 | -0.02(-0.61%) |
May 09, 2002 | 3.722 | 3.767 | 3.677 | 3.677 | 57,753 | -0.09(-2.26%) |
May 08, 2002 | 3.659 | 3.776 | 3.659 | 3.763 | 77,821 | +0.06(+1.57%) |
May 07, 2002 | 3.592 | 3.713 | 3.592 | 3.704 | 41,921 | +0.06(+1.72%) |
May 06, 2002 | 3.637 | 3.664 | 3.592 | 3.642 | 43,705 | +0.00(+0.12%) |
May 03, 2002 | 3.668 | 3.695 | 3.588 | 3.637 | 127,324 | -0.03(-0.86%) |
May 02, 2002 | 3.637 | 3.695 | 3.615 | 3.668 | 50,394 | -0.00(-0.12%) |