Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.146 | 3.155 | 3.018 | 3.079 | 7,249,249 | -0.07(-2.17%) |
Jul 30, 2002 | 3.187 | 3.197 | 3.085 | 3.147 | 8,390,197 | -0.04(-1.28%) |
Jul 29, 2002 | 3.004 | 3.208 | 2.979 | 3.188 | 6,815,507 | +0.19(+6.46%) |
Jul 26, 2002 | 2.910 | 3.007 | 2.898 | 2.995 | 7,560,635 | +0.06(+1.91%) |
Jul 25, 2002 | 2.970 | 3.064 | 2.802 | 2.938 | 10,145,877 | -0.03(-0.89%) |
Jul 24, 2002 | 2.719 | 2.981 | 2.698 | 2.965 | 10,919,462 | +0.23(+8.46%) |
Jul 23, 2002 | 2.706 | 2.864 | 2.706 | 2.734 | 8,560,542 | -0.04(-1.30%) |
Jul 22, 2002 | 2.831 | 2.916 | 2.708 | 2.770 | 10,543,381 | -0.08(-2.79%) |
Jul 19, 2002 | 2.870 | 2.922 | 2.794 | 2.849 | 9,803,510 | -0.14(-4.60%) |
Jul 17, 2002 | 3.091 | 3.155 | 2.938 | 2.987 | 10,515,979 | -0.26(-7.92%) |
Jul 12, 2002 | 3.308 | 3.347 | 3.216 | 3.243 | 12,186,711 | -0.06(-1.87%) |
Jul 11, 2002 | 3.283 | 3.327 | 3.215 | 3.305 | 8,495,655 | +0.04(+1.15%) |
Jul 10, 2002 | 3.357 | 3.389 | 3.260 | 3.268 | 7,175,345 | -0.08(-2.30%) |
Jul 09, 2002 | 3.394 | 3.483 | 3.390 | 3.345 | 5,450,638 | -0.05(-1.44%) |
Jul 08, 2002 | 3.525 | 3.537 | 3.452 | 3.394 | 13,289,460 | -0.13(-3.73%) |
Jul 05, 2002 | 3.309 | 3.526 | 3.308 | 3.525 | 5,799,399 | +0.22(+6.53%) |
Jul 04, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,749,317 | +0.00(+0.00%) |
Jul 03, 2002 | 3.364 | 3.377 | 3.196 | 3.309 | 10,725,236 | -0.06(-1.74%) |
Jul 02, 2002 | 3.431 | 3.477 | 3.308 | 3.368 | 7,048,296 | -0.08(-2.28%) |
Jul 01, 2002 | 3.533 | 3.555 | 3.430 | 3.447 | 7,333,948 | -0.12(-3.29%) |
Jun 28, 2002 | 3.557 | 3.593 | 3.527 | 3.564 | 7,913,556 | +0.01(+0.32%) |
Jun 27, 2002 | 3.551 | 3.553 | 3.424 | 3.553 | 8,170,975 | +0.12(+3.36%) |
Jun 26, 2002 | 3.431 | 3.484 | 3.332 | 3.437 | 8,365,285 | +0.02(+0.49%) |
Jun 25, 2002 | 3.504 | 3.537 | 3.404 | 3.420 | 8,493,164 | -0.02(-0.49%) |
Jun 21, 2002 | 3.340 | 3.463 | 3.340 | 3.437 | 16,971,382 | +0.04(+1.33%) |
Jun 20, 2002 | 3.392 | 3.444 | 3.315 | 3.392 | 18,914,480 | +0.02(+0.69%) |
Jun 19, 2002 | 3.361 | 3.443 | 3.350 | 3.369 | 8,626,026 | +0.00(+0.07%) |
Jun 18, 2002 | 3.291 | 3.394 | 3.272 | 3.366 | 4,694,159 | +0.04(+1.16%) |
Jun 17, 2002 | 3.262 | 3.332 | 3.202 | 3.328 | 8,940,741 | +0.13(+4.22%) |
Jun 14, 2002 | 3.252 | 3.264 | 3.128 | 3.193 | 10,227,836 | -0.20(-5.80%) |
Jun 12, 2002 | 3.388 | 3.458 | 3.340 | 3.390 | 6,855,647 | +0.00(+0.05%) |
Jun 11, 2002 | 3.464 | 3.533 | 3.386 | 3.388 | 6,926,230 | -0.04(-1.12%) |
Jun 10, 2002 | 3.420 | 3.475 | 3.370 | 3.427 | 4,108,738 | -0.01(-0.23%) |
Jun 07, 2002 | 3.355 | 3.483 | 3.337 | 3.435 | 7,196,935 | +0.10(+3.01%) |
Jun 06, 2002 | 3.471 | 3.500 | 3.334 | 3.334 | 6,466,197 | -0.12(-3.46%) |
Jun 05, 2002 | 3.347 | 3.492 | 3.307 | 3.454 | 7,823,044 | -0.10(-2.76%) |
May 31, 2002 | 3.565 | 3.628 | 3.514 | 3.552 | 9,040,387 | -0.24(-6.35%) |
May 24, 2002 | 3.800 | 3.826 | 3.774 | 3.793 | 5,833,030 | -0.01(-0.21%) |
May 23, 2002 | 3.795 | 3.827 | 3.726 | 3.801 | 9,518,688 | +0.02(+0.48%) |
May 22, 2002 | 3.691 | 3.793 | 3.688 | 3.782 | 7,320,247 | +0.09(+2.48%) |
May 21, 2002 | 3.778 | 3.834 | 3.680 | 3.691 | 11,530,293 | -0.08(-2.06%) |
May 20, 2002 | 3.766 | 3.782 | 3.729 | 3.769 | 9,184,874 | -0.01(-0.38%) |
May 17, 2002 | 3.827 | 3.861 | 3.712 | 3.783 | 12,627,645 | -0.02(-0.55%) |
May 16, 2002 | 3.848 | 3.848 | 3.750 | 3.804 | 10,099,127 | -0.04(-1.09%) |
May 15, 2002 | 3.735 | 3.880 | 3.698 | 3.846 | 10,406,784 | +0.11(+3.05%) |
May 14, 2002 | 3.677 | 3.748 | 3.651 | 3.732 | 9,323,133 | +0.10(+2.83%) |
May 13, 2002 | 3.662 | 3.688 | 3.589 | 3.629 | 12,109,485 | -0.04(-1.21%) |
May 10, 2002 | 3.747 | 3.747 | 3.661 | 3.673 | 11,089,359 | -0.05(-1.24%) |
May 09, 2002 | 3.760 | 3.768 | 3.694 | 3.719 | 11,292,388 | -0.05(-1.40%) |
May 08, 2002 | 3.703 | 3.785 | 3.654 | 3.772 | 13,361,289 | +0.10(+2.59%) |
May 07, 2002 | 3.610 | 3.704 | 3.592 | 3.677 | 13,445,988 | +0.08(+2.20%) |
May 06, 2002 | 3.618 | 3.701 | 3.590 | 3.598 | 9,473,848 | -0.04(-1.03%) |
May 03, 2002 | 3.618 | 3.714 | 3.580 | 3.635 | 14,340,311 | -0.01(-0.19%) |
May 02, 2002 | 3.662 | 3.709 | 3.610 | 3.642 | 20,685,274 | -0.01(-0.37%) |