Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.380 | 3.380 | 3.249 | 3.288 | 19,100 | -0.21(-6.03%) |
Jul 30, 2002 | 3.499 | 3.499 | 3.499 | 3.499 | 200 | -0.05(-1.44%) |
Jul 29, 2002 | 3.600 | 3.640 | 3.400 | 3.550 | 400 | +0.05(+1.43%) |
Jul 26, 2002 | 3.399 | 3.500 | 3.260 | 3.500 | 7,200 | +0.00(+0.00%) |
Jul 25, 2002 | 3.490 | 3.500 | 3.490 | 3.500 | 2,000 | +0.25(+7.69%) |
Jul 24, 2002 | 3.350 | 3.350 | 3.250 | 3.250 | 13,700 | -0.10(-2.99%) |
Jul 23, 2002 | 3.360 | 3.440 | 3.350 | 3.350 | 2,000 | +0.00(+0.00%) |
Jul 22, 2002 | 3.350 | 3.400 | 3.350 | 3.350 | 5,200 | -0.01(-0.30%) |
Jul 19, 2002 | 3.490 | 3.490 | 3.360 | 3.360 | 21,000 | -0.14(-4.00%) |
Jul 17, 2002 | 3.500 | 3.600 | 3.500 | 3.500 | 125,800 | +0.01(+0.29%) |
Jul 12, 2002 | 3.300 | 3.490 | 3.000 | 3.490 | 9,300 | +0.18(+5.44%) |
Jul 11, 2002 | 3.480 | 3.500 | 3.100 | 3.310 | 24,100 | -0.17(-4.89%) |
Jul 10, 2002 | 3.650 | 3.651 | 3.180 | 3.480 | 47,600 | -0.17(-4.66%) |
Jul 09, 2002 | 3.730 | 3.730 | 3.650 | 3.650 | 5,800 | -0.08(-2.14%) |
Jul 08, 2002 | 3.900 | 3.900 | 3.730 | 3.730 | 500 | -0.17(-4.36%) |
Jul 05, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.750 | 3.900 | 3.720 | 3.900 | 3,900 | +0.00(+0.00%) |
Jul 03, 2002 | 3.750 | 3.900 | 3.720 | 3.900 | 3,900 | +0.05(+1.30%) |
Jul 02, 2002 | 3.890 | 3.900 | 3.750 | 3.850 | 2,100 | -0.04(-1.03%) |
Jul 01, 2002 | 3.711 | 3.890 | 3.710 | 3.890 | 700 | +0.11(+2.91%) |
Jun 28, 2002 | 3.700 | 3.780 | 3.700 | 3.780 | 6,800 | +0.08(+2.16%) |
Jun 27, 2002 | 3.800 | 3.800 | 3.671 | 3.700 | 2,800 | -0.10(-2.63%) |
Jun 26, 2002 | 3.790 | 3.850 | 3.790 | 3.800 | 6,500 | +0.05(+1.33%) |
Jun 25, 2002 | 3.660 | 3.850 | 3.650 | 3.750 | 6,200 | +0.02(+0.54%) |
Jun 21, 2002 | 3.730 | 3.730 | 3.730 | 3.730 | 400 | +0.01(+0.27%) |
Jun 20, 2002 | 3.750 | 3.800 | 3.720 | 3.720 | 10,000 | -0.03(-0.80%) |
Jun 19, 2002 | 3.713 | 3.713 | 3.710 | 3.750 | 3,000 | -0.19(-4.82%) |
Jun 18, 2002 | 3.977 | 3.980 | 3.940 | 3.940 | 4,000 | -0.06(-1.50%) |
Jun 17, 2002 | 3.852 | 4.020 | 3.500 | 4.000 | 12,100 | +0.00(+0.00%) |
Jun 14, 2002 | 4.040 | 4.040 | 3.660 | 4.000 | 9,100 | +0.16(+4.17%) |
Jun 12, 2002 | 4.100 | 4.150 | 3.800 | 3.840 | 14,800 | +0.14(+3.78%) |
Jun 11, 2002 | 3.880 | 4.019 | 3.650 | 3.700 | 55,100 | -0.32(-7.93%) |
Jun 10, 2002 | 4.000 | 4.100 | 3.950 | 4.019 | 107,300 | +0.02(+0.46%) |
Jun 07, 2002 | 4.130 | 4.230 | 3.810 | 4.000 | 57,800 | -0.12(-2.91%) |
Jun 06, 2002 | 4.290 | 4.290 | 4.120 | 4.120 | 16,000 | -0.28(-6.36%) |
Jun 05, 2002 | 4.180 | 4.400 | 4.180 | 4.400 | 500 | +0.19(+4.51%) |
May 31, 2002 | 4.130 | 4.290 | 4.100 | 4.210 | 12,600 | +0.09(+2.18%) |
May 28, 2002 | 4.150 | 4.190 | 4.120 | 4.120 | 9,800 | +0.04(+0.98%) |
May 27, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | +0.00(+0.00%) |
May 24, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | -0.06(-1.45%) |
May 23, 2002 | 4.050 | 4.140 | 4.050 | 4.140 | 12,900 | +0.04(+0.98%) |
May 22, 2002 | 4.090 | 4.100 | 4.090 | 4.100 | 3,300 | +0.05(+1.23%) |
May 21, 2002 | 4.000 | 4.070 | 4.000 | 4.050 | 14,700 | +0.05(+1.15%) |
May 20, 2002 | 4.000 | 4.050 | 3.999 | 4.004 | 4,000 | -0.04(-1.01%) |
May 17, 2002 | 4.000 | 4.050 | 4.000 | 4.045 | 23,500 | +0.10(+2.66%) |
May 16, 2002 | 3.949 | 4.000 | 3.800 | 3.940 | 41,400 | -0.01(-0.25%) |
May 15, 2002 | 3.950 | 4.000 | 3.610 | 3.950 | 87,800 | -0.04(-1.00%) |
May 14, 2002 | 3.938 | 3.950 | 3.770 | 3.990 | 48,800 | +0.23(+6.12%) |
May 13, 2002 | 3.720 | 3.950 | 3.720 | 3.760 | 27,100 | -0.09(-2.34%) |
May 10, 2002 | 3.849 | 3.890 | 3.790 | 3.850 | 17,200 | -0.01(-0.26%) |
May 09, 2002 | 3.850 | 3.949 | 3.850 | 3.860 | 16,100 | -0.04(-1.03%) |
May 08, 2002 | 3.950 | 3.950 | 3.710 | 3.900 | 37,200 | +0.10(+2.63%) |
May 07, 2002 | 3.939 | 3.940 | 3.800 | 3.800 | 30,000 | -0.14(-3.55%) |
May 06, 2002 | 3.810 | 3.950 | 3.801 | 3.940 | 10,500 | +0.10(+2.60%) |
May 03, 2002 | 3.988 | 4.000 | 3.840 | 3.840 | 19,100 | -0.02(-0.52%) |
May 02, 2002 | 3.890 | 4.000 | 3.800 | 3.860 | 34,000 | -0.03(-0.77%) |