Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.394 | 3.423 | 3.313 | 3.386 | 1,006,366 | -0.02(-0.53%) |
Jul 30, 2002 | 3.423 | 3.429 | 3.329 | 3.404 | 915,283 | -0.04(-1.14%) |
Jul 29, 2002 | 3.304 | 3.470 | 3.293 | 3.443 | 675,201 | +0.16(+5.02%) |
Jul 26, 2002 | 3.291 | 3.309 | 3.239 | 3.279 | 859,842 | -0.02(-0.49%) |
Jul 25, 2002 | 3.266 | 3.343 | 3.204 | 3.295 | 808,855 | +0.03(+1.05%) |
Jul 24, 2002 | 3.087 | 3.260 | 3.032 | 3.260 | 1,192,987 | +0.17(+5.63%) |
Jul 23, 2002 | 3.174 | 3.182 | 3.068 | 3.087 | 901,918 | -0.08(-2.43%) |
Jul 22, 2002 | 3.232 | 3.308 | 3.131 | 3.164 | 1,212,788 | -0.09(-2.85%) |
Jul 19, 2002 | 3.322 | 3.328 | 3.234 | 3.256 | 1,476,136 | -0.04(-1.35%) |
Jul 17, 2002 | 3.338 | 3.363 | 3.285 | 3.301 | 1,007,356 | -0.06(-1.80%) |
Jul 12, 2002 | 3.389 | 3.422 | 3.338 | 3.362 | 1,287,040 | -0.01(-0.33%) |
Jul 11, 2002 | 3.475 | 3.475 | 3.353 | 3.373 | 1,074,679 | -0.12(-3.41%) |
Jul 10, 2002 | 3.550 | 3.551 | 3.488 | 3.492 | 786,579 | -0.04(-1.26%) |
Jul 09, 2002 | 3.651 | 3.683 | 3.550 | 3.536 | 989,536 | -0.12(-3.23%) |
Jul 08, 2002 | 3.651 | 3.654 | 3.651 | 3.654 | 767,274 | -0.01(-0.19%) |
Jul 05, 2002 | 3.543 | 3.672 | 3.543 | 3.662 | 403,932 | +0.12(+3.34%) |
Jul 04, 2002 | 3.545 | 3.549 | 3.424 | 3.543 | 863,307 | +0.00(+0.00%) |
Jul 03, 2002 | 3.545 | 3.549 | 3.424 | 3.543 | 853,902 | -0.02(-0.51%) |
Jul 02, 2002 | 3.555 | 3.616 | 3.535 | 3.562 | 1,116,755 | +0.00(+0.03%) |
Jul 01, 2002 | 3.565 | 3.683 | 3.560 | 3.560 | 1,309,316 | +0.02(+0.60%) |
Jun 28, 2002 | 3.609 | 3.685 | 3.539 | 3.539 | 3,003,259 | -0.07(-1.93%) |
Jun 27, 2002 | 3.626 | 3.670 | 3.586 | 3.609 | 1,476,136 | -0.00(-0.11%) |
Jun 26, 2002 | 3.682 | 3.682 | 3.560 | 3.613 | 1,428,120 | -0.10(-2.67%) |
Jun 25, 2002 | 3.747 | 3.793 | 3.707 | 3.712 | 1,074,679 | -0.13(-3.47%) |
Jun 21, 2002 | 3.869 | 3.923 | 3.845 | 3.845 | 654,905 | -0.05(-1.17%) |
Jun 20, 2002 | 3.969 | 4.020 | 3.891 | 3.891 | 607,384 | -0.08(-1.96%) |
Jun 19, 2002 | 3.950 | 4.055 | 3.940 | 3.969 | 1,322,186 | +0.02(+0.46%) |
Jun 18, 2002 | 3.921 | 4.010 | 3.921 | 3.950 | 826,181 | +0.03(+0.75%) |
Jun 17, 2002 | 3.739 | 3.926 | 3.739 | 3.921 | 1,539,003 | +0.18(+4.86%) |
Jun 14, 2002 | 3.737 | 3.756 | 3.658 | 3.739 | 1,235,559 | -0.11(-2.86%) |
Jun 12, 2002 | 3.808 | 3.849 | 3.793 | 3.849 | 664,806 | +0.06(+1.46%) |
Jun 11, 2002 | 3.778 | 3.828 | 3.773 | 3.794 | 626,194 | +0.04(+0.94%) |
Jun 10, 2002 | 3.757 | 3.798 | 3.740 | 3.758 | 581,643 | +0.01(+0.13%) |
Jun 07, 2002 | 3.737 | 3.772 | 3.681 | 3.753 | 1,253,379 | -0.00(-0.03%) |
Jun 06, 2002 | 3.848 | 3.848 | 3.750 | 3.754 | 684,606 | -0.07(-1.82%) |
Jun 05, 2002 | 3.808 | 3.855 | 3.798 | 3.824 | 988,051 | -0.17(-4.20%) |
May 31, 2002 | 3.954 | 4.040 | 3.954 | 3.992 | 1,319,711 | -0.26(-6.04%) |
May 28, 2002 | 4.260 | 4.260 | 4.234 | 4.248 | 641,045 | -0.01(-0.28%) |
May 27, 2002 | 4.261 | 4.286 | 4.244 | 4.260 | 583,623 | +0.00(+0.00%) |
May 24, 2002 | 4.261 | 4.286 | 4.244 | 4.260 | 575,703 | -0.00(-0.02%) |
May 23, 2002 | 4.190 | 4.267 | 4.184 | 4.261 | 645,995 | +0.05(+1.22%) |
May 22, 2002 | 4.192 | 4.222 | 4.175 | 4.210 | 506,401 | +0.03(+0.68%) |
May 21, 2002 | 4.268 | 4.290 | 4.177 | 4.182 | 470,264 | -0.10(-2.31%) |
May 20, 2002 | 4.288 | 4.292 | 4.249 | 4.281 | 328,195 | -0.02(-0.35%) |
May 17, 2002 | 4.262 | 4.297 | 4.244 | 4.296 | 377,201 | +0.05(+1.09%) |
May 16, 2002 | 4.283 | 4.292 | 4.246 | 4.249 | 226,222 | -0.03(-0.66%) |
May 15, 2002 | 4.303 | 4.303 | 4.262 | 4.278 | 577,683 | -0.02(-0.47%) |
May 14, 2002 | 4.242 | 4.325 | 4.242 | 4.298 | 714,307 | +0.07(+1.65%) |
May 13, 2002 | 4.156 | 4.232 | 4.152 | 4.228 | 439,078 | +0.08(+1.97%) |
May 10, 2002 | 4.260 | 4.260 | 4.130 | 4.146 | 552,437 | -0.10(-2.33%) |
May 09, 2002 | 4.268 | 4.307 | 4.245 | 4.245 | 319,285 | -0.02(-0.40%) |
May 08, 2002 | 4.278 | 4.344 | 4.237 | 4.262 | 648,470 | -0.01(-0.12%) |
May 07, 2002 | 4.237 | 4.303 | 4.222 | 4.268 | 410,367 | +0.03(+0.72%) |
May 06, 2002 | 4.328 | 4.356 | 4.237 | 4.237 | 294,039 | -0.09(-2.10%) |
May 03, 2002 | 4.333 | 4.341 | 4.279 | 4.328 | 524,716 | -0.02(-0.37%) |
May 02, 2002 | 4.357 | 4.424 | 4.323 | 4.344 | 746,978 | -0.01(-0.32%) |