Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.467 | 3.467 | 3.270 | 3.410 | 8,133 | -0.07(-1.90%) |
Jul 30, 2002 | 3.630 | 3.644 | 3.476 | 3.476 | 4,601 | -0.26(-7.00%) |
Jul 29, 2002 | 3.541 | 3.738 | 3.532 | 3.738 | 9,578 | +0.14(+3.90%) |
Jul 26, 2002 | 3.270 | 3.812 | 3.224 | 3.597 | 33,817 | +0.42(+13.24%) |
Jul 25, 2002 | 2.887 | 3.551 | 2.823 | 3.177 | 57,255 | +0.37(+13.33%) |
Jul 24, 2002 | 2.654 | 2.831 | 2.336 | 2.803 | 25,791 | +0.00(+0.00%) |
Jul 23, 2002 | 3.345 | 3.355 | 2.803 | 2.803 | 26,540 | -0.47(-14.29%) |
Jul 22, 2002 | 3.569 | 3.569 | 2.710 | 3.270 | 3,959,700 | -0.29(-8.14%) |
Jul 19, 2002 | 3.270 | 3.878 | 3.270 | 3.560 | 31,998 | +0.06(+1.60%) |
Jul 17, 2002 | 3.644 | 3.644 | 3.467 | 3.504 | 18,942 | -0.23(-6.25%) |
Jul 12, 2002 | 3.781 | 3.819 | 3.553 | 3.738 | 13,591 | -0.14(-3.61%) |
Jul 11, 2002 | 3.691 | 3.878 | 3.562 | 3.878 | 8,775 | +0.21(+5.87%) |
Jul 10, 2002 | 3.663 | 3.738 | 3.663 | 3.663 | 13,912 | -0.07(-2.00%) |
Jul 09, 2002 | 3.663 | 3.738 | 3.663 | 3.738 | 13,270 | +0.07(+2.04%) |
Jul 08, 2002 | 3.756 | 3.756 | 3.663 | 3.663 | 5,350 | -0.09(-2.49%) |
Jul 05, 2002 | 3.719 | 3.756 | 3.718 | 3.756 | 10,166 | +0.05(+1.26%) |
Jul 04, 2002 | 3.504 | 3.747 | 3.504 | 3.710 | 8,882 | +0.00(+0.00%) |
Jul 03, 2002 | 3.504 | 3.747 | 3.504 | 3.710 | 8,882 | +0.12(+3.39%) |
Jul 02, 2002 | 3.906 | 3.906 | 3.317 | 3.588 | 62,499 | -0.64(-15.04%) |
Jul 01, 2002 | 4.027 | 4.345 | 4.027 | 4.224 | 8,561 | +0.15(+3.67%) |
Jun 28, 2002 | 4.343 | 4.343 | 4.074 | 4.074 | 26,005 | -0.27(-6.24%) |
Jun 27, 2002 | 4.196 | 4.345 | 4.083 | 4.345 | 12,628 | +0.15(+3.59%) |
Jun 26, 2002 | 4.354 | 4.457 | 3.990 | 4.195 | 26,433 | -0.27(-6.09%) |
Jun 25, 2002 | 4.495 | 4.504 | 4.457 | 4.466 | 10,594 | -0.04(-0.83%) |
Jun 21, 2002 | 4.579 | 4.579 | 4.579 | 4.504 | 3,745 | -0.17(-3.60%) |
Jun 20, 2002 | 4.551 | 4.672 | 4.551 | 4.672 | 4,280 | +0.23(+5.26%) |
Jun 19, 2002 | 4.382 | 4.551 | 4.205 | 4.438 | 27,182 | +0.15(+3.46%) |
Jun 18, 2002 | 4.345 | 4.373 | 4.290 | 4.290 | 6,849 | -0.06(-1.27%) |
Jun 17, 2002 | 4.233 | 4.345 | 4.224 | 4.345 | 1,926 | +0.08(+1.97%) |
Jun 14, 2002 | 4.429 | 4.429 | 4.252 | 4.261 | 35,102 | -0.11(-2.56%) |
Jun 12, 2002 | 4.205 | 4.373 | 3.513 | 4.373 | 71,916 | +0.12(+2.86%) |
Jun 11, 2002 | 4.158 | 4.252 | 4.158 | 4.252 | 30,500 | +0.18(+4.36%) |
Jun 10, 2002 | 4.177 | 4.196 | 4.074 | 4.074 | 11,236 | -0.10(-2.46%) |
Jun 07, 2002 | 4.205 | 4.345 | 4.158 | 4.177 | 54,793 | -0.09(-2.19%) |
Jun 06, 2002 | 4.289 | 4.364 | 4.233 | 4.270 | 26,540 | +0.02(+0.44%) |
Jun 05, 2002 | 4.242 | 4.354 | 4.242 | 4.252 | 19,049 | -0.41(-8.82%) |
May 31, 2002 | 4.812 | 4.850 | 4.579 | 4.663 | 46,446 | -0.27(-5.49%) |
May 28, 2002 | 4.924 | 4.952 | 4.719 | 4.934 | 14,875 | +0.01(+0.19%) |
May 27, 2002 | 4.859 | 4.999 | 4.859 | 4.924 | 72,879 | +0.00(+0.00%) |
May 24, 2002 | 4.859 | 4.999 | 4.859 | 4.924 | 72,879 | +0.07(+1.35%) |
May 23, 2002 | 5.092 | 5.092 | 4.728 | 4.859 | 8,989 | -0.11(-2.26%) |
May 22, 2002 | 5.186 | 5.186 | 4.971 | 4.971 | 11,772 | -0.26(-5.00%) |
May 21, 2002 | 5.326 | 5.326 | 5.233 | 5.233 | 14,340 | -0.07(-1.41%) |
May 20, 2002 | 5.242 | 5.307 | 5.139 | 5.307 | 11,022 | +0.01(+0.20%) |
May 17, 2002 | 5.168 | 5.297 | 5.149 | 5.297 | 3,424 | +0.15(+2.88%) |
May 16, 2002 | 5.111 | 5.149 | 5.111 | 5.149 | 4,280 | +0.04(+0.73%) |
May 15, 2002 | 5.158 | 5.186 | 5.111 | 5.111 | 24,828 | -0.14(-2.67%) |
May 14, 2002 | 5.223 | 5.264 | 5.223 | 5.251 | 3,852 | -0.07(-1.40%) |
May 13, 2002 | 5.326 | 5.326 | 5.326 | 5.326 | 535 | -0.05(-0.87%) |
May 10, 2002 | 5.372 | 5.373 | 5.130 | 5.373 | 15,196 | -0.02(-0.35%) |
May 09, 2002 | 5.233 | 5.392 | 5.214 | 5.392 | 8,347 | +0.11(+2.12%) |
May 08, 2002 | 5.415 | 5.466 | 5.270 | 5.279 | 12,093 | +0.00(+0.00%) |
May 07, 2002 | 5.326 | 5.326 | 5.233 | 5.279 | 13,698 | -0.18(-3.35%) |
May 06, 2002 | 5.513 | 5.522 | 5.345 | 5.462 | 13,270 | -0.02(-0.41%) |
May 03, 2002 | 5.345 | 5.485 | 5.289 | 5.485 | 14,447 | +0.14(+2.62%) |
May 02, 2002 | 5.719 | 5.719 | 5.223 | 5.345 | 71,167 | -0.31(-5.45%) |