Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.155 | 3.164 | 3.026 | 3.088 | 7,228,896 | -0.07(-2.17%) |
Jul 30, 2002 | 3.196 | 3.206 | 3.093 | 3.156 | 8,366,640 | -0.04(-1.28%) |
Jul 29, 2002 | 3.013 | 3.217 | 2.988 | 3.197 | 6,796,371 | +0.19(+6.46%) |
Jul 26, 2002 | 2.918 | 3.016 | 2.906 | 3.003 | 7,539,407 | +0.06(+1.91%) |
Jul 25, 2002 | 2.978 | 3.072 | 2.810 | 2.947 | 10,117,391 | -0.03(-0.89%) |
Jul 24, 2002 | 2.727 | 2.989 | 2.706 | 2.973 | 10,888,804 | +0.23(+8.46%) |
Jul 23, 2002 | 2.714 | 2.872 | 2.714 | 2.741 | 8,536,506 | -0.04(-1.30%) |
Jul 22, 2002 | 2.839 | 2.924 | 2.716 | 2.778 | 10,513,779 | -0.08(-2.79%) |
Jul 19, 2002 | 2.878 | 2.930 | 2.802 | 2.857 | 9,775,985 | -0.14(-4.60%) |
Jul 17, 2002 | 3.100 | 3.164 | 2.946 | 2.995 | 10,486,453 | -0.26(-7.92%) |
Jul 12, 2002 | 3.317 | 3.356 | 3.225 | 3.253 | 12,152,495 | -0.06(-1.87%) |
Jul 11, 2002 | 3.292 | 3.336 | 3.224 | 3.315 | 8,471,802 | +0.04(+1.16%) |
Jul 10, 2002 | 3.367 | 3.398 | 3.269 | 3.277 | 7,155,199 | -0.08(-2.30%) |
Jul 09, 2002 | 3.403 | 3.493 | 3.400 | 3.354 | 5,435,335 | -0.05(-1.44%) |
Jul 08, 2002 | 3.535 | 3.546 | 3.462 | 3.403 | 13,252,148 | -0.13(-3.73%) |
Jul 05, 2002 | 3.318 | 3.536 | 3.317 | 3.535 | 5,783,117 | +0.22(+6.53%) |
Jul 04, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,719,136 | +0.00(+0.00%) |
Jul 03, 2002 | 3.373 | 3.386 | 3.205 | 3.319 | 10,695,123 | -0.06(-1.74%) |
Jul 02, 2002 | 3.440 | 3.487 | 3.317 | 3.377 | 7,028,507 | -0.08(-2.28%) |
Jul 01, 2002 | 3.542 | 3.565 | 3.439 | 3.456 | 7,313,357 | -0.12(-3.29%) |
Jun 28, 2002 | 3.567 | 3.603 | 3.537 | 3.574 | 7,891,338 | +0.01(+0.32%) |
Jun 27, 2002 | 3.561 | 3.563 | 3.434 | 3.563 | 8,148,034 | +0.12(+3.36%) |
Jun 26, 2002 | 3.440 | 3.493 | 3.341 | 3.447 | 8,341,798 | +0.02(+0.49%) |
Jun 25, 2002 | 3.513 | 3.547 | 3.414 | 3.430 | 8,469,318 | -0.02(-0.49%) |
Jun 21, 2002 | 3.349 | 3.473 | 3.349 | 3.447 | 16,923,732 | +0.05(+1.33%) |
Jun 20, 2002 | 3.402 | 3.454 | 3.324 | 3.402 | 18,861,374 | +0.02(+0.69%) |
Jun 19, 2002 | 3.371 | 3.453 | 3.360 | 3.378 | 8,601,807 | +0.00(+0.07%) |
Jun 18, 2002 | 3.300 | 3.403 | 3.281 | 3.376 | 4,680,979 | +0.04(+1.16%) |
Jun 17, 2002 | 3.271 | 3.341 | 3.211 | 3.337 | 8,915,638 | +0.14(+4.22%) |
Jun 14, 2002 | 3.261 | 3.273 | 3.137 | 3.202 | 10,199,119 | -0.20(-5.80%) |
Jun 12, 2002 | 3.398 | 3.468 | 3.349 | 3.399 | 6,836,399 | +0.00(+0.05%) |
Jun 11, 2002 | 3.474 | 3.542 | 3.396 | 3.398 | 6,906,783 | -0.04(-1.12%) |
Jun 10, 2002 | 3.430 | 3.484 | 3.379 | 3.436 | 4,097,202 | -0.01(-0.23%) |
Jun 07, 2002 | 3.365 | 3.493 | 3.346 | 3.444 | 7,176,728 | +0.10(+3.01%) |
Jun 06, 2002 | 3.481 | 3.510 | 3.344 | 3.344 | 6,448,042 | -0.12(-3.46%) |
Jun 05, 2002 | 3.356 | 3.501 | 3.316 | 3.464 | 7,801,080 | -0.10(-2.76%) |
May 31, 2002 | 3.575 | 3.638 | 3.524 | 3.562 | 9,015,005 | -0.24(-6.35%) |
May 24, 2002 | 3.811 | 3.837 | 3.785 | 3.803 | 5,816,652 | -0.01(-0.21%) |
May 23, 2002 | 3.805 | 3.838 | 3.737 | 3.811 | 9,491,962 | +0.02(+0.48%) |
May 22, 2002 | 3.702 | 3.804 | 3.698 | 3.793 | 7,299,694 | +0.09(+2.48%) |
May 21, 2002 | 3.789 | 3.845 | 3.691 | 3.701 | 11,497,919 | -0.08(-2.06%) |
May 20, 2002 | 3.776 | 3.793 | 3.740 | 3.779 | 9,159,085 | -0.01(-0.38%) |
May 17, 2002 | 3.838 | 3.871 | 3.723 | 3.794 | 12,592,190 | -0.02(-0.55%) |
May 16, 2002 | 3.859 | 3.859 | 3.761 | 3.815 | 10,070,771 | -0.04(-1.09%) |
May 15, 2002 | 3.746 | 3.891 | 3.708 | 3.856 | 10,377,564 | +0.11(+3.05%) |
May 14, 2002 | 3.687 | 3.758 | 3.662 | 3.742 | 9,296,956 | +0.10(+2.83%) |
May 13, 2002 | 3.672 | 3.698 | 3.599 | 3.639 | 12,075,485 | -0.04(-1.21%) |
May 10, 2002 | 3.757 | 3.758 | 3.671 | 3.684 | 11,058,223 | -0.05(-1.24%) |
May 09, 2002 | 3.771 | 3.779 | 3.705 | 3.730 | 11,260,682 | -0.05(-1.40%) |
May 08, 2002 | 3.713 | 3.795 | 3.664 | 3.783 | 13,323,774 | +0.10(+2.59%) |
May 07, 2002 | 3.620 | 3.714 | 3.602 | 3.687 | 13,408,235 | +0.08(+2.20%) |
May 06, 2002 | 3.628 | 3.712 | 3.600 | 3.608 | 9,447,248 | -0.04(-1.03%) |
May 03, 2002 | 3.628 | 3.725 | 3.590 | 3.646 | 14,300,048 | -0.01(-0.19%) |
May 02, 2002 | 3.672 | 3.720 | 3.620 | 3.652 | 20,627,194 | -0.01(-0.37%) |