Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.253 | 3.305 | 3.136 | 3.165 | 64,565 | -0.15(-4.39%) |
Jul 30, 2002 | 3.264 | 3.311 | 3.148 | 3.311 | 106,317 | +0.03(+0.88%) |
Jul 29, 2002 | 3.169 | 3.282 | 3.169 | 3.282 | 157,539 | +0.08(+2.39%) |
Jul 26, 2002 | 3.186 | 3.211 | 3.154 | 3.205 | 79,200 | -0.01(-0.40%) |
Jul 25, 2002 | 3.187 | 3.282 | 3.038 | 3.218 | 37,447 | -0.01(-0.18%) |
Jul 24, 2002 | 3.014 | 3.223 | 2.904 | 3.223 | 77,908 | +0.20(+6.61%) |
Jul 23, 2002 | 3.177 | 3.177 | 3.009 | 3.024 | 86,517 | -0.15(-4.83%) |
Jul 22, 2002 | 3.229 | 3.243 | 3.177 | 3.177 | 130,852 | -0.05(-1.62%) |
Jul 19, 2002 | 3.282 | 3.282 | 3.229 | 3.229 | 24,104 | -0.03(-1.07%) |
Jul 17, 2002 | 3.298 | 3.301 | 3.258 | 3.264 | 68,439 | -0.03(-1.06%) |
Jul 12, 2002 | 3.312 | 3.344 | 3.299 | 3.299 | 15,065 | -0.02(-0.49%) |
Jul 11, 2002 | 3.377 | 3.377 | 3.315 | 3.315 | 3,443 | -0.07(-2.06%) |
Jul 10, 2002 | 3.380 | 3.412 | 3.299 | 3.385 | 100,291 | -0.02(-0.51%) |
Jul 09, 2002 | 3.401 | 3.402 | 3.401 | 3.402 | 53,373 | +0.00(+0.03%) |
Jul 08, 2002 | 3.394 | 3.401 | 3.394 | 3.401 | 54,665 | -0.01(-0.41%) |
Jul 05, 2002 | 3.368 | 3.415 | 3.350 | 3.415 | 25,826 | +0.01(+0.41%) |
Jul 04, 2002 | 3.414 | 3.433 | 3.388 | 3.401 | 34,865 | +0.00(+0.00%) |
Jul 03, 2002 | 3.414 | 3.433 | 3.388 | 3.401 | 34,865 | -0.00(-0.03%) |
Jul 02, 2002 | 3.384 | 3.402 | 3.302 | 3.402 | 39,169 | -0.02(-0.58%) |
Jul 01, 2002 | 3.361 | 3.457 | 3.257 | 3.422 | 135,587 | +0.07(+2.15%) |
Jun 28, 2002 | 3.253 | 3.350 | 3.194 | 3.350 | 1,309,814 | +0.14(+4.34%) |
Jun 27, 2002 | 3.149 | 3.264 | 3.149 | 3.211 | 136,017 | +0.06(+1.99%) |
Jun 26, 2002 | 3.107 | 3.293 | 3.107 | 3.148 | 81,352 | +0.05(+1.61%) |
Jun 25, 2002 | 3.095 | 3.107 | 3.078 | 3.098 | 34,434 | -0.02(-0.60%) |
Jun 21, 2002 | 3.119 | 3.119 | 3.113 | 3.117 | 37,017 | -0.02(-0.63%) |
Jun 20, 2002 | 3.114 | 3.136 | 3.107 | 3.136 | 24,965 | -0.02(-0.55%) |
Jun 19, 2002 | 3.150 | 3.165 | 3.136 | 3.154 | 37,017 | +0.08(+2.65%) |
Jun 18, 2002 | 3.122 | 3.148 | 3.067 | 3.072 | 65,426 | -0.05(-1.45%) |
Jun 17, 2002 | 3.076 | 3.125 | 3.076 | 3.118 | 39,169 | -0.01(-0.26%) |
Jun 14, 2002 | 3.120 | 3.142 | 3.075 | 3.126 | 23,243 | -0.05(-1.43%) |
Jun 12, 2002 | 3.165 | 3.194 | 3.122 | 3.171 | 15,065 | +0.03(+1.11%) |
Jun 11, 2002 | 3.128 | 3.154 | 3.052 | 3.136 | 64,995 | +0.01(+0.33%) |
Jun 10, 2002 | 3.165 | 3.165 | 3.049 | 3.126 | 15,495 | -0.02(-0.66%) |
Jun 07, 2002 | 3.165 | 3.165 | 3.107 | 3.147 | 9,469 | -0.07(-2.27%) |
Jun 06, 2002 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 3.311 | 3.311 | 3.078 | 3.220 | 23,243 | -0.04(-1.18%) |
May 31, 2002 | 3.251 | 3.264 | 3.241 | 3.258 | 66,287 | +0.15(+4.88%) |
May 28, 2002 | 3.041 | 3.131 | 3.020 | 3.107 | 17,217 | +0.09(+2.87%) |
May 27, 2002 | 3.020 | 3.154 | 3.020 | 3.020 | 34,004 | +0.00(+0.00%) |
May 24, 2002 | 3.020 | 3.154 | 3.020 | 3.020 | 34,004 | -0.00(-0.00%) |
May 23, 2002 | 3.091 | 3.164 | 3.020 | 3.020 | 54,665 | -0.14(-4.55%) |
May 22, 2002 | 3.096 | 3.164 | 3.096 | 3.164 | 5,165 | +0.07(+2.20%) |
May 21, 2002 | 3.079 | 3.193 | 3.079 | 3.096 | 24,965 | -0.05(-1.65%) |
May 20, 2002 | 3.193 | 3.194 | 3.089 | 3.148 | 32,282 | -0.02(-0.62%) |
May 17, 2002 | 3.107 | 3.252 | 3.097 | 3.168 | 102,874 | +0.06(+1.94%) |
May 16, 2002 | 3.077 | 3.160 | 3.020 | 3.107 | 163,995 | +0.03(+1.13%) |
May 15, 2002 | 3.107 | 3.107 | 3.020 | 3.072 | 35,295 | +0.01(+0.38%) |
May 14, 2002 | 3.049 | 3.119 | 3.049 | 3.061 | 49,930 | +0.04(+1.35%) |
May 13, 2002 | 2.997 | 3.026 | 2.997 | 3.020 | 67,578 | +0.00(+0.08%) |
May 10, 2002 | 3.019 | 3.019 | 2.984 | 3.018 | 18,508 | -0.00(-0.08%) |
May 09, 2002 | 3.020 | 3.020 | 3.005 | 3.020 | 7,747 | +0.02(+0.58%) |
May 08, 2002 | 3.020 | 3.066 | 2.991 | 3.003 | 38,308 | +0.04(+1.37%) |
May 07, 2002 | 2.933 | 3.007 | 2.904 | 2.962 | 93,404 | +0.03(+0.99%) |
May 06, 2002 | 2.817 | 2.935 | 2.817 | 2.933 | 58,108 | +0.16(+5.87%) |
May 03, 2002 | 2.797 | 2.797 | 2.768 | 2.770 | 10,760 | -0.05(-1.85%) |
May 02, 2002 | 2.744 | 2.877 | 2.744 | 2.823 | 48,639 | +0.08(+3.01%) |