Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.186 | 3.308 | 3.186 | 3.308 | 4,635,818 | +0.11(+3.35%) |
Jul 30, 2002 | 3.278 | 3.278 | 3.201 | 3.201 | 4,244 | -0.08(-2.34%) |
Jul 29, 2002 | 3.137 | 3.278 | 3.137 | 3.278 | 47,664 | +0.29(+9.74%) |
Jul 26, 2002 | 2.941 | 2.999 | 2.941 | 2.987 | 7,182 | +0.02(+0.52%) |
Jul 25, 2002 | 2.910 | 2.983 | 2.910 | 2.971 | 7,182 | +0.06(+2.11%) |
Jul 24, 2002 | 2.864 | 2.910 | 2.864 | 2.910 | 18,282 | -0.03(-1.04%) |
Jul 23, 2002 | 3.063 | 3.063 | 2.925 | 2.941 | 30,361 | -0.15(-4.95%) |
Jul 22, 2002 | 3.186 | 3.186 | 3.063 | 3.094 | 12,405 | -0.09(-2.88%) |
Jul 19, 2002 | 3.262 | 3.262 | 3.186 | 3.186 | 7,508 | -0.06(-1.89%) |
Jul 17, 2002 | 3.201 | 3.247 | 3.201 | 3.247 | 1,632 | +0.13(+4.33%) |
Jul 12, 2002 | 3.170 | 3.170 | 3.112 | 3.112 | 14,690 | -0.09(-2.78%) |
Jul 11, 2002 | 3.216 | 3.216 | 3.201 | 3.201 | 3,917 | -0.05(-1.41%) |
Jul 10, 2002 | 3.278 | 3.293 | 3.247 | 3.247 | 2,285 | -0.02(-0.47%) |
Jul 09, 2002 | 3.195 | 3.262 | 3.195 | 3.262 | 4,244 | +0.08(+2.40%) |
Jul 08, 2002 | 3.207 | 3.207 | 3.186 | 3.186 | 2,938 | -0.03(-0.95%) |
Jul 05, 2002 | 3.216 | 3.216 | 3.216 | 3.216 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 2,938 | +0.00(+0.00%) |
Jul 03, 2002 | 3.186 | 3.216 | 3.186 | 3.216 | 2,938 | +0.05(+1.45%) |
Jul 02, 2002 | 3.140 | 3.507 | 2.833 | 3.170 | 8,488 | +0.03(+0.98%) |
Jul 01, 2002 | 3.170 | 3.170 | 3.140 | 3.140 | 18,282 | -0.02(-0.68%) |
Jun 28, 2002 | 3.262 | 3.262 | 3.032 | 3.161 | 42,114 | -0.10(-3.10%) |
Jun 27, 2002 | 3.281 | 3.281 | 3.262 | 3.262 | 1,958 | -0.02(-0.47%) |
Jun 26, 2002 | 3.247 | 3.278 | 3.247 | 3.278 | 1,305 | -0.02(-0.47%) |
Jun 25, 2002 | 3.308 | 3.308 | 3.247 | 3.293 | 27,423 | -0.06(-1.83%) |
Jun 21, 2002 | 3.354 | 3.354 | 3.354 | 3.354 | 1,632 | +0.00(+0.09%) |
Jun 20, 2002 | 3.339 | 3.366 | 3.339 | 3.351 | 12,732 | +0.03(+0.83%) |
Jun 19, 2002 | 3.366 | 3.366 | 3.308 | 3.323 | 13,385 | -0.04(-1.18%) |
Jun 18, 2002 | 3.339 | 3.363 | 3.339 | 3.363 | 8,161 | +0.06(+1.67%) |
Jun 17, 2002 | 3.308 | 3.308 | 3.308 | 3.308 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.351 | 3.351 | 3.308 | 3.308 | 3,917 | +0.00(+0.00%) |
Jun 12, 2002 | 3.311 | 3.339 | 3.308 | 3.308 | 2,611 | -0.04(-1.28%) |
Jun 11, 2002 | 3.354 | 3.354 | 3.323 | 3.351 | 2,938 | -0.00(-0.09%) |
Jun 10, 2002 | 3.385 | 3.385 | 3.354 | 3.354 | 4,570 | -0.03(-0.90%) |
Jun 07, 2002 | 3.443 | 3.443 | 3.385 | 3.385 | 11,752 | -0.00(-0.09%) |
Jun 06, 2002 | 3.388 | 3.388 | 3.388 | 3.388 | 3,264 | -0.03(-0.81%) |
Jun 05, 2002 | 3.385 | 3.415 | 3.385 | 3.415 | 2,938 | -0.03(-0.89%) |
May 31, 2002 | 3.446 | 3.446 | 3.446 | 3.446 | 326 | +0.03(+0.90%) |
May 28, 2002 | 3.458 | 3.458 | 3.415 | 3.415 | 65,293 | -0.03(-0.89%) |
May 27, 2002 | 3.400 | 3.446 | 3.400 | 3.446 | 1,664,976 | +0.00(+0.00%) |
May 24, 2002 | 3.400 | 3.446 | 3.400 | 3.446 | 16,649 | +0.03(+0.90%) |
May 23, 2002 | 3.434 | 3.434 | 3.415 | 3.415 | 7,182 | -0.04(-1.15%) |
May 22, 2002 | 3.520 | 3.523 | 3.449 | 3.455 | 9,467 | -0.04(-1.05%) |
May 21, 2002 | 3.464 | 3.492 | 3.464 | 3.492 | 6,202 | -0.00(-0.09%) |
May 20, 2002 | 3.507 | 3.507 | 3.495 | 3.495 | 6,855 | -0.01(-0.35%) |
May 17, 2002 | 3.492 | 3.507 | 3.461 | 3.507 | 10,773 | -0.02(-0.43%) |
May 16, 2002 | 3.523 | 3.523 | 3.523 | 3.523 | 4,244 | +0.03(+0.88%) |
May 15, 2002 | 3.492 | 3.492 | 3.492 | 3.492 | 1,632 | +0.02(+0.44%) |
May 14, 2002 | 3.452 | 3.477 | 3.452 | 3.477 | 15,670 | +0.05(+1.34%) |
May 13, 2002 | 3.446 | 3.446 | 3.431 | 3.431 | 11,426 | -0.02(-0.44%) |
May 10, 2002 | 3.492 | 3.492 | 3.446 | 3.446 | 11,426 | -0.07(-2.00%) |
May 09, 2002 | 3.523 | 3.523 | 3.492 | 3.516 | 3,591 | -0.01(-0.17%) |
May 08, 2002 | 3.523 | 3.523 | 3.523 | 3.523 | 17,302 | +0.02(+0.70%) |
May 07, 2002 | 3.492 | 3.498 | 3.477 | 3.498 | 7,508 | +0.04(+1.06%) |
May 06, 2002 | 3.492 | 3.492 | 3.461 | 3.461 | 6,529 | -0.06(-1.74%) |
May 03, 2002 | 3.446 | 3.523 | 3.446 | 3.523 | 17,629 | +0.08(+2.22%) |
May 02, 2002 | 3.446 | 3.446 | 3.446 | 3.446 | 2,938 | +0.03(+0.90%) |