Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.431 | 2.474 | 2.431 | 2.474 | 28,117 | +0.05(+1.99%) |
Jul 30, 2002 | 2.418 | 2.426 | 2.390 | 2.426 | 21,439 | -0.01(-0.53%) |
Jul 29, 2002 | 2.401 | 2.472 | 2.400 | 2.438 | 10,544 | +0.04(+1.60%) |
Jul 26, 2002 | 2.420 | 2.420 | 2.362 | 2.400 | 27,414 | +0.02(+0.72%) |
Jul 25, 2002 | 2.420 | 2.438 | 2.362 | 2.383 | 22,142 | -0.04(-1.59%) |
Jul 24, 2002 | 2.313 | 2.488 | 2.313 | 2.421 | 17,573 | +0.10(+4.42%) |
Jul 23, 2002 | 2.536 | 2.536 | 2.312 | 2.319 | 37,607 | -0.21(-8.43%) |
Jul 22, 2002 | 2.694 | 2.771 | 2.513 | 2.532 | 37,958 | -0.32(-11.31%) |
Jul 19, 2002 | 3.002 | 3.002 | 2.855 | 2.855 | 13,707 | -0.31(-9.76%) |
Jul 17, 2002 | 3.138 | 3.215 | 3.007 | 3.164 | 13,355 | -0.05(-1.55%) |
Jul 12, 2002 | 3.236 | 3.299 | 3.204 | 3.214 | 12,652 | -0.09(-2.84%) |
Jul 11, 2002 | 3.282 | 3.308 | 3.265 | 3.308 | 5,272 | -0.04(-1.27%) |
Jul 10, 2002 | 3.336 | 3.350 | 3.313 | 3.350 | 28,820 | +0.02(+0.47%) |
Jul 09, 2002 | 3.319 | 3.335 | 3.319 | 3.335 | 8,786 | +0.02(+0.47%) |
Jul 08, 2002 | 3.340 | 3.340 | 3.319 | 3.319 | 10,895 | -0.02(-0.63%) |
Jul 05, 2002 | 3.315 | 3.350 | 3.235 | 3.340 | 15,464 | +0.02(+0.47%) |
Jul 04, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | +0.00(+0.00%) |
Jul 03, 2002 | 3.384 | 3.384 | 3.130 | 3.325 | 44,636 | -0.06(-1.81%) |
Jul 02, 2002 | 3.357 | 3.386 | 3.272 | 3.386 | 29,874 | -0.03(-0.75%) |
Jul 01, 2002 | 3.060 | 3.424 | 2.987 | 3.411 | 146,561 | +0.16(+4.85%) |
Jun 28, 2002 | 3.131 | 3.440 | 2.985 | 3.253 | 609,795 | -0.05(-1.63%) |
Jun 27, 2002 | 3.113 | 3.308 | 3.108 | 3.308 | 143,398 | +0.18(+5.69%) |
Jun 26, 2002 | 2.879 | 3.130 | 2.879 | 3.130 | 46,393 | +0.02(+0.50%) |
Jun 25, 2002 | 3.101 | 3.144 | 3.101 | 3.114 | 56,937 | +0.02(+0.55%) |
Jun 21, 2002 | 3.104 | 3.104 | 3.093 | 3.097 | 23,899 | -0.00(-0.14%) |
Jun 20, 2002 | 3.116 | 3.116 | 3.086 | 3.101 | 17,221 | -0.01(-0.37%) |
Jun 19, 2002 | 3.046 | 3.127 | 3.027 | 3.113 | 54,125 | +0.05(+1.77%) |
Jun 18, 2002 | 2.835 | 3.086 | 2.818 | 3.059 | 106,494 | +0.21(+7.50%) |
Jun 17, 2002 | 2.835 | 2.845 | 2.834 | 2.845 | 24,602 | +0.00(+0.10%) |
Jun 14, 2002 | 2.844 | 2.844 | 2.842 | 2.842 | 1,757 | +0.00(+0.15%) |
Jun 12, 2002 | 2.851 | 2.866 | 2.800 | 2.838 | 28,820 | -0.04(-1.48%) |
Jun 11, 2002 | 2.902 | 2.936 | 2.840 | 2.881 | 31,280 | -0.04(-1.27%) |
Jun 10, 2002 | 2.959 | 2.983 | 2.918 | 2.918 | 13,004 | -0.07(-2.33%) |
Jun 07, 2002 | 3.229 | 3.229 | 2.895 | 2.987 | 40,067 | -0.27(-8.42%) |
Jun 06, 2002 | 3.263 | 3.263 | 3.187 | 3.262 | 6,326 | +0.00(+0.00%) |
Jun 05, 2002 | 3.202 | 3.262 | 3.201 | 3.262 | 3,514 | -0.02(-0.56%) |
May 31, 2002 | 3.130 | 3.289 | 3.130 | 3.281 | 46,745 | +0.09(+2.72%) |
May 28, 2002 | 3.087 | 3.194 | 2.996 | 3.194 | 24,954 | +0.09(+2.84%) |
May 27, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 24, 2002 | 3.104 | 3.114 | 3.104 | 3.106 | 4,217 | +0.00(+0.00%) |
May 23, 2002 | 3.053 | 3.107 | 2.987 | 3.106 | 19,330 | +0.05(+1.68%) |
May 22, 2002 | 2.973 | 3.057 | 2.952 | 3.054 | 27,062 | +0.07(+2.34%) |
May 21, 2002 | 2.847 | 2.986 | 2.847 | 2.985 | 13,004 | +0.18(+6.44%) |
May 20, 2002 | 2.834 | 2.987 | 2.690 | 2.804 | 43,581 | -0.28(-9.17%) |
May 17, 2002 | 2.987 | 3.087 | 2.987 | 3.087 | 7,380 | +0.03(+0.93%) |
May 16, 2002 | 3.020 | 3.059 | 2.978 | 3.059 | 3,163 | -0.04(-1.15%) |
May 15, 2002 | 3.006 | 3.094 | 3.006 | 3.094 | 19,330 | +0.04(+1.46%) |
May 14, 2002 | 3.093 | 3.094 | 3.003 | 3.050 | 4,920 | +0.03(+0.88%) |
May 13, 2002 | 2.990 | 3.039 | 2.889 | 3.023 | 10,895 | -0.01(-0.23%) |
May 10, 2002 | 3.128 | 3.168 | 3.002 | 3.030 | 18,627 | -0.07(-2.29%) |
May 09, 2002 | 2.989 | 3.101 | 2.987 | 3.101 | 41,473 | +0.05(+1.63%) |
May 08, 2002 | 3.036 | 3.051 | 2.909 | 3.051 | 19,682 | +0.02(+0.52%) |
May 07, 2002 | 3.039 | 3.057 | 2.955 | 3.036 | 18,979 | +0.01(+0.31%) |
May 06, 2002 | 3.117 | 3.152 | 2.952 | 3.027 | 29,171 | +0.07(+2.53%) |
May 03, 2002 | 2.923 | 3.098 | 2.915 | 2.952 | 22,845 | +0.00(+0.00%) |
May 02, 2002 | 2.973 | 2.987 | 2.912 | 2.952 | 26,360 | -0.06(-1.94%) |