Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.590 | 3.719 | 3.590 | 3.669 | 1,788,000 | +0.05(+1.24%) |
Jul 30, 2002 | 3.659 | 3.712 | 3.562 | 3.624 | 1,337,600 | +0.00(+0.07%) |
Jul 29, 2002 | 3.676 | 3.714 | 3.575 | 3.621 | 1,343,080 | -0.01(-0.27%) |
Jul 26, 2002 | 3.745 | 3.745 | 3.562 | 3.631 | 928,008 | -0.04(-1.02%) |
Jul 25, 2002 | 3.625 | 3.839 | 3.596 | 3.669 | 1,319,152 | +0.03(+0.69%) |
Jul 24, 2002 | 3.504 | 3.711 | 3.344 | 3.644 | 1,404,800 | +0.10(+2.76%) |
Jul 23, 2002 | 3.464 | 3.635 | 3.444 | 3.546 | 4,250,800 | +0.08(+2.41%) |
Jul 22, 2002 | 3.453 | 3.570 | 3.382 | 3.462 | 121,360,000 | +0.01(+0.36%) |
Jul 19, 2002 | 3.576 | 3.589 | 3.450 | 3.450 | 1,094,000 | -0.15(-4.17%) |
Jul 17, 2002 | 3.679 | 3.703 | 3.590 | 3.600 | 1,293,600 | +0.55(+17.99%) |
Jul 12, 2002 | 3.000 | 3.146 | 2.975 | 3.051 | 884,800 | +0.05(+1.78%) |
Jul 11, 2002 | 3.096 | 3.134 | 2.984 | 2.998 | 1,948,800 | -0.10(-3.31%) |
Jul 10, 2002 | 3.119 | 3.175 | 3.098 | 3.100 | 1,168,800 | -0.04(-1.35%) |
Jul 09, 2002 | 3.140 | 3.143 | 3.140 | 3.143 | 515,600 | +0.00(+0.08%) |
Jul 08, 2002 | 3.256 | 3.256 | 3.140 | 3.140 | 344,000 | -0.12(-3.57%) |
Jul 05, 2002 | 3.121 | 3.271 | 3.104 | 3.256 | 404,800 | +0.12(+3.83%) |
Jul 04, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.069 | 3.180 | 3.056 | 3.136 | 871,600 | +0.02(+0.48%) |
Jul 02, 2002 | 3.138 | 3.181 | 3.058 | 3.121 | 888,400 | -0.03(-0.91%) |
Jul 01, 2002 | 3.230 | 3.252 | 3.138 | 3.150 | 1,070,800 | -0.07(-2.29%) |
Jun 28, 2002 | 3.195 | 3.275 | 3.178 | 3.224 | 1,778,400 | -0.03(-0.92%) |
Jun 27, 2002 | 3.281 | 3.281 | 3.181 | 3.254 | 877,200 | +0.00(+0.12%) |
Jun 26, 2002 | 3.178 | 3.270 | 3.125 | 3.250 | 814,000 | +0.04(+1.09%) |
Jun 25, 2002 | 3.219 | 3.286 | 3.170 | 3.215 | 2,977,600 | -0.15(-4.32%) |
Jun 21, 2002 | 3.405 | 3.424 | 3.355 | 3.360 | 1,195,600 | +0.01(+0.19%) |
Jun 20, 2002 | 3.565 | 3.565 | 3.301 | 3.354 | 1,284,400 | -0.20(-5.53%) |
Jun 19, 2002 | 3.669 | 3.719 | 3.535 | 3.550 | 586,800 | -0.13(-3.43%) |
Jun 18, 2002 | 3.680 | 3.716 | 3.638 | 3.676 | 411,600 | -0.02(-0.64%) |
Jun 17, 2002 | 3.562 | 3.752 | 3.520 | 3.700 | 754,800 | +0.17(+4.85%) |
Jun 14, 2002 | 3.464 | 3.580 | 3.406 | 3.529 | 1,125,200 | +0.13(+3.75%) |
Jun 12, 2002 | 3.507 | 3.556 | 3.400 | 3.401 | 1,182,800 | -0.11(-3.24%) |
Jun 11, 2002 | 3.594 | 3.688 | 3.482 | 3.515 | 1,035,600 | -0.08(-2.36%) |
Jun 10, 2002 | 3.638 | 3.678 | 3.600 | 3.600 | 792,800 | -0.04(-1.03%) |
Jun 07, 2002 | 3.705 | 3.705 | 3.534 | 3.638 | 954,400 | -0.07(-1.92%) |
Jun 06, 2002 | 3.825 | 3.862 | 3.709 | 3.709 | 717,600 | -0.12(-3.17%) |
Jun 05, 2002 | 3.826 | 3.859 | 3.739 | 3.830 | 1,194,800 | -0.12(-3.04%) |
May 31, 2002 | 3.913 | 4.031 | 3.913 | 3.950 | 868,800 | -0.02(-0.44%) |
May 28, 2002 | 3.937 | 3.967 | 3.837 | 3.967 | 623,200 | +0.08(+2.06%) |
May 27, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,099,200 | +0.00(+0.00%) |
May 24, 2002 | 3.962 | 4.047 | 3.862 | 3.888 | 1,054,000 | -0.18(-4.40%) |
May 23, 2002 | 3.781 | 4.077 | 3.760 | 4.066 | 1,528,000 | +0.24(+6.34%) |
May 22, 2002 | 3.700 | 3.824 | 3.700 | 3.824 | 1,510,000 | +0.12(+3.34%) |
May 21, 2002 | 3.661 | 3.800 | 3.661 | 3.700 | 2,944,800 | +0.06(+1.54%) |
May 20, 2002 | 3.744 | 3.744 | 3.635 | 3.644 | 615,200 | -0.10(-2.57%) |
May 17, 2002 | 3.658 | 3.752 | 3.658 | 3.740 | 1,454,400 | +0.09(+2.43%) |
May 16, 2002 | 3.625 | 3.703 | 3.583 | 3.651 | 1,813,600 | +0.02(+0.52%) |
May 15, 2002 | 3.650 | 3.665 | 3.586 | 3.632 | 910,400 | +0.00(+0.03%) |
May 14, 2002 | 3.505 | 3.688 | 3.494 | 3.631 | 1,891,600 | +0.14(+4.12%) |
May 13, 2002 | 3.341 | 3.531 | 3.250 | 3.487 | 1,754,000 | +0.14(+4.26%) |
May 10, 2002 | 3.487 | 3.500 | 3.250 | 3.345 | 667,200 | -0.07(-2.12%) |
May 09, 2002 | 3.495 | 3.587 | 3.405 | 3.417 | 374,000 | -0.14(-3.83%) |
May 08, 2002 | 3.300 | 3.560 | 3.300 | 3.554 | 395,600 | +0.19(+5.81%) |
May 07, 2002 | 3.431 | 3.481 | 3.279 | 3.359 | 699,600 | -0.07(-2.18%) |
May 06, 2002 | 3.575 | 3.619 | 3.434 | 3.434 | 997,600 | -0.15(-4.19%) |
May 03, 2002 | 3.600 | 3.601 | 3.419 | 3.584 | 1,766,000 | +0.01(+0.35%) |
May 02, 2002 | 3.549 | 3.600 | 3.450 | 3.571 | 750,800 | +0.02(+0.60%) |