Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.417 | 3.490 | 3.370 | 3.483 | 138,002 | +0.15(+4.50%) |
Jul 30, 2002 | 3.467 | 3.480 | 3.333 | 3.333 | 149,403 | -0.10(-2.91%) |
Jul 29, 2002 | 3.233 | 3.450 | 3.233 | 3.433 | 150,303 | +0.15(+4.67%) |
Jul 26, 2002 | 3.200 | 3.287 | 3.157 | 3.280 | 136,502 | +0.05(+1.44%) |
Jul 25, 2002 | 3.250 | 3.310 | 3.177 | 3.233 | 142,803 | -0.02(-0.51%) |
Jul 24, 2002 | 3.133 | 3.250 | 3.100 | 3.250 | 439,509 | -0.02(-0.51%) |
Jul 23, 2002 | 3.327 | 3.327 | 3.267 | 3.267 | 192,904 | -0.05(-1.51%) |
Jul 22, 2002 | 3.440 | 3.440 | 3.220 | 3.317 | 350,707 | -0.09(-2.64%) |
Jul 19, 2002 | 3.383 | 3.417 | 3.357 | 3.407 | 211,504 | +0.03(+0.79%) |
Jul 17, 2002 | 3.377 | 3.433 | 3.350 | 3.380 | 91,201 | -0.01(-0.39%) |
Jul 12, 2002 | 3.400 | 3.413 | 3.367 | 3.393 | 83,701 | +0.01(+0.20%) |
Jul 11, 2002 | 3.387 | 3.433 | 3.350 | 3.387 | 175,503 | -0.03(-0.97%) |
Jul 10, 2002 | 3.577 | 3.597 | 3.337 | 3.420 | 261,005 | -0.16(-4.38%) |
Jul 09, 2002 | 3.603 | 3.603 | 3.577 | 3.577 | 96,902 | -0.03(-0.74%) |
Jul 08, 2002 | 3.607 | 3.607 | 3.603 | 3.603 | 111,002 | -0.00(-0.09%) |
Jul 05, 2002 | 3.573 | 3.640 | 3.573 | 3.607 | 52,501 | +0.02(+0.65%) |
Jul 04, 2002 | 3.630 | 3.630 | 3.533 | 3.583 | 230,404 | +0.00(+0.00%) |
Jul 03, 2002 | 3.630 | 3.630 | 3.533 | 3.583 | 5,310,113 | -0.05(-1.29%) |
Jul 02, 2002 | 3.683 | 3.683 | 3.600 | 3.630 | 157,503 | -0.05(-1.27%) |
Jul 01, 2002 | 3.633 | 3.700 | 3.620 | 3.677 | 285,006 | -0.01(-0.36%) |
Jun 28, 2002 | 3.743 | 3.743 | 3.663 | 3.690 | 221,404 | -0.05(-1.42%) |
Jun 27, 2002 | 3.733 | 3.747 | 3.667 | 3.743 | 154,203 | +0.02(+0.63%) |
Jun 26, 2002 | 3.727 | 3.743 | 3.667 | 3.720 | 207,904 | -0.00(-0.09%) |
Jun 25, 2002 | 3.687 | 3.747 | 3.687 | 3.723 | 163,803 | +0.01(+0.27%) |
Jun 21, 2002 | 3.700 | 3.733 | 3.653 | 3.713 | 168,903 | +0.05(+1.27%) |
Jun 20, 2002 | 3.687 | 3.710 | 3.657 | 3.667 | 154,803 | -0.03(-0.90%) |
Jun 19, 2002 | 3.650 | 3.707 | 3.620 | 3.700 | 137,402 | +0.03(+0.91%) |
Jun 18, 2002 | 3.703 | 3.743 | 3.617 | 3.667 | 170,703 | -0.04(-1.08%) |
Jun 17, 2002 | 3.683 | 3.747 | 3.660 | 3.707 | 230,104 | +0.08(+2.21%) |
Jun 14, 2002 | 3.530 | 3.630 | 3.423 | 3.627 | 240,905 | +0.04(+1.21%) |
Jun 12, 2002 | 3.550 | 3.600 | 3.433 | 3.583 | 166,203 | +0.01(+0.37%) |
Jun 11, 2002 | 3.623 | 3.633 | 3.537 | 3.570 | 86,401 | -0.05(-1.29%) |
Jun 10, 2002 | 3.563 | 3.663 | 3.563 | 3.617 | 209,404 | +0.02(+0.56%) |
Jun 07, 2002 | 3.463 | 3.597 | 3.383 | 3.597 | 222,904 | +0.10(+2.86%) |
Jun 06, 2002 | 3.713 | 3.713 | 3.417 | 3.497 | 267,605 | -0.18(-4.98%) |
Jun 05, 2002 | 3.717 | 3.733 | 3.680 | 3.680 | 122,702 | -0.03(-0.72%) |
May 31, 2002 | 3.607 | 3.747 | 3.597 | 3.707 | 169,503 | +0.01(+0.36%) |
May 28, 2002 | 3.867 | 3.867 | 3.547 | 3.693 | 673,214 | -0.14(-3.65%) |
May 27, 2002 | 3.890 | 3.890 | 3.790 | 3.833 | 198,604 | +0.00(+0.00%) |
May 24, 2002 | 3.890 | 3.890 | 3.790 | 3.833 | 198,604 | -0.06(-1.46%) |
May 23, 2002 | 3.777 | 3.910 | 3.750 | 3.890 | 197,104 | +0.11(+3.00%) |
May 22, 2002 | 3.850 | 3.890 | 3.733 | 3.777 | 267,005 | -0.11(-2.75%) |
May 21, 2002 | 3.907 | 3.917 | 3.880 | 3.883 | 131,102 | +0.00(+0.09%) |
May 20, 2002 | 3.803 | 3.880 | 3.803 | 3.880 | 142,203 | +0.05(+1.39%) |
May 17, 2002 | 3.933 | 3.933 | 3.803 | 3.827 | 111,902 | -0.11(-2.71%) |
May 16, 2002 | 3.800 | 3.987 | 3.800 | 3.933 | 215,104 | +0.07(+1.90%) |
May 15, 2002 | 3.933 | 3.947 | 3.860 | 3.860 | 142,203 | -0.08(-2.11%) |
May 14, 2002 | 3.873 | 3.977 | 3.873 | 3.943 | 168,603 | +0.10(+2.69%) |
May 13, 2002 | 3.760 | 3.850 | 3.750 | 3.840 | 130,802 | +0.07(+1.95%) |
May 10, 2002 | 3.950 | 3.950 | 3.733 | 3.767 | 175,803 | -0.13(-3.42%) |
May 09, 2002 | 3.867 | 3.963 | 3.867 | 3.900 | 228,004 | -0.03(-0.68%) |
May 08, 2002 | 3.783 | 3.947 | 3.783 | 3.927 | 124,502 | +0.15(+3.88%) |
May 07, 2002 | 3.767 | 3.817 | 3.750 | 3.780 | 674,714 | -0.04(-1.05%) |
May 06, 2002 | 3.967 | 3.967 | 3.803 | 3.820 | 213,004 | -0.16(-4.02%) |
May 03, 2002 | 3.867 | 3.983 | 3.850 | 3.980 | 246,305 | +0.09(+2.23%) |
May 02, 2002 | 3.883 | 3.913 | 3.800 | 3.893 | 116,702 | -0.01(-0.17%) |