Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.193 | 3.316 | 3.193 | 3.316 | 4,625,105 | +0.11(+3.35%) |
Jul 30, 2002 | 3.285 | 3.285 | 3.208 | 3.208 | 4,234 | -0.08(-2.34%) |
Jul 29, 2002 | 3.144 | 3.285 | 3.144 | 3.285 | 47,553 | +0.29(+9.74%) |
Jul 26, 2002 | 2.947 | 3.006 | 2.947 | 2.993 | 7,165 | +0.02(+0.52%) |
Jul 25, 2002 | 2.917 | 2.990 | 2.917 | 2.978 | 7,165 | +0.06(+2.11%) |
Jul 24, 2002 | 2.871 | 2.917 | 2.871 | 2.917 | 18,239 | -0.03(-1.04%) |
Jul 23, 2002 | 3.070 | 3.070 | 2.932 | 2.947 | 30,291 | -0.15(-4.95%) |
Jul 22, 2002 | 3.193 | 3.193 | 3.070 | 3.101 | 12,377 | -0.09(-2.88%) |
Jul 19, 2002 | 3.270 | 3.270 | 3.193 | 3.193 | 7,491 | -0.06(-1.89%) |
Jul 17, 2002 | 3.208 | 3.254 | 3.208 | 3.254 | 1,628 | +0.14(+4.33%) |
Jul 12, 2002 | 3.178 | 3.178 | 3.119 | 3.119 | 14,657 | -0.09(-2.78%) |
Jul 11, 2002 | 3.224 | 3.224 | 3.208 | 3.208 | 3,908 | -0.05(-1.42%) |
Jul 10, 2002 | 3.285 | 3.300 | 3.254 | 3.254 | 2,279 | -0.02(-0.47%) |
Jul 09, 2002 | 3.202 | 3.270 | 3.202 | 3.270 | 4,234 | +0.08(+2.40%) |
Jul 08, 2002 | 3.215 | 3.215 | 3.193 | 3.193 | 2,931 | -0.03(-0.95%) |
Jul 05, 2002 | 3.224 | 3.224 | 3.224 | 3.224 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 2,931 | +0.00(+0.00%) |
Jul 03, 2002 | 3.193 | 3.224 | 3.193 | 3.224 | 2,931 | +0.05(+1.45%) |
Jul 02, 2002 | 3.147 | 3.515 | 2.840 | 3.178 | 8,468 | +0.03(+0.98%) |
Jul 01, 2002 | 3.178 | 3.178 | 3.147 | 3.147 | 18,239 | -0.02(-0.68%) |
Jun 28, 2002 | 3.270 | 3.270 | 3.039 | 3.168 | 42,016 | -0.10(-3.10%) |
Jun 27, 2002 | 3.288 | 3.288 | 3.270 | 3.270 | 1,954 | -0.02(-0.47%) |
Jun 26, 2002 | 3.254 | 3.285 | 3.254 | 3.285 | 1,302 | -0.02(-0.47%) |
Jun 25, 2002 | 3.316 | 3.316 | 3.254 | 3.300 | 27,359 | -0.06(-1.83%) |
Jun 21, 2002 | 3.362 | 3.362 | 3.362 | 3.362 | 1,628 | +0.00(+0.09%) |
Jun 20, 2002 | 3.347 | 3.374 | 3.347 | 3.359 | 12,702 | +0.03(+0.83%) |
Jun 19, 2002 | 3.374 | 3.374 | 3.316 | 3.331 | 13,354 | -0.04(-1.18%) |
Jun 18, 2002 | 3.347 | 3.371 | 3.347 | 3.371 | 8,142 | +0.06(+1.67%) |
Jun 17, 2002 | 3.316 | 3.316 | 3.316 | 3.316 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.359 | 3.359 | 3.316 | 3.316 | 3,908 | +0.00(+0.00%) |
Jun 12, 2002 | 3.319 | 3.347 | 3.316 | 3.316 | 2,605 | -0.04(-1.28%) |
Jun 11, 2002 | 3.362 | 3.362 | 3.331 | 3.359 | 2,931 | -0.00(-0.09%) |
Jun 10, 2002 | 3.393 | 3.393 | 3.362 | 3.362 | 4,559 | -0.03(-0.90%) |
Jun 07, 2002 | 3.451 | 3.451 | 3.393 | 3.393 | 11,725 | -0.00(-0.09%) |
Jun 06, 2002 | 3.396 | 3.396 | 3.396 | 3.396 | 3,257 | -0.03(-0.81%) |
Jun 05, 2002 | 3.393 | 3.423 | 3.393 | 3.423 | 2,931 | -0.03(-0.89%) |
May 31, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 325 | +0.03(+0.90%) |
May 28, 2002 | 3.466 | 3.466 | 3.423 | 3.423 | 65,142 | -0.03(-0.89%) |
May 27, 2002 | 3.408 | 3.454 | 3.408 | 3.454 | 1,661,129 | +0.00(+0.00%) |
May 24, 2002 | 3.408 | 3.454 | 3.408 | 3.454 | 16,611 | +0.03(+0.90%) |
May 23, 2002 | 3.442 | 3.442 | 3.423 | 3.423 | 7,165 | -0.04(-1.15%) |
May 22, 2002 | 3.528 | 3.531 | 3.457 | 3.463 | 9,445 | -0.04(-1.05%) |
May 21, 2002 | 3.472 | 3.500 | 3.472 | 3.500 | 6,188 | -0.00(-0.09%) |
May 20, 2002 | 3.515 | 3.515 | 3.503 | 3.503 | 6,839 | -0.01(-0.35%) |
May 17, 2002 | 3.500 | 3.515 | 3.469 | 3.515 | 10,748 | -0.02(-0.43%) |
May 16, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 4,234 | +0.03(+0.88%) |
May 15, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 1,628 | +0.02(+0.44%) |
May 14, 2002 | 3.460 | 3.485 | 3.460 | 3.485 | 15,634 | +0.05(+1.34%) |
May 13, 2002 | 3.454 | 3.454 | 3.439 | 3.439 | 11,399 | -0.02(-0.44%) |
May 10, 2002 | 3.500 | 3.500 | 3.454 | 3.454 | 11,399 | -0.07(-2.00%) |
May 09, 2002 | 3.531 | 3.531 | 3.500 | 3.525 | 3,582 | -0.01(-0.17%) |
May 08, 2002 | 3.531 | 3.531 | 3.531 | 3.531 | 17,262 | +0.02(+0.70%) |
May 07, 2002 | 3.500 | 3.506 | 3.485 | 3.506 | 7,491 | +0.04(+1.06%) |
May 06, 2002 | 3.500 | 3.500 | 3.469 | 3.469 | 6,514 | -0.06(-1.74%) |
May 03, 2002 | 3.454 | 3.531 | 3.454 | 3.531 | 17,588 | +0.08(+2.22%) |
May 02, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 2,931 | +0.03(+0.90%) |