Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.418 | 3.491 | 3.371 | 3.485 | 137,947 | +0.15(+4.50%) |
Jul 30, 2002 | 3.468 | 3.481 | 3.335 | 3.335 | 149,342 | -0.10(-2.91%) |
Jul 29, 2002 | 3.235 | 3.451 | 3.235 | 3.435 | 150,242 | +0.15(+4.68%) |
Jul 26, 2002 | 3.201 | 3.288 | 3.158 | 3.281 | 136,447 | +0.05(+1.44%) |
Jul 25, 2002 | 3.251 | 3.311 | 3.178 | 3.235 | 142,745 | -0.02(-0.51%) |
Jul 24, 2002 | 3.135 | 3.251 | 3.101 | 3.251 | 439,332 | -0.02(-0.51%) |
Jul 23, 2002 | 3.328 | 3.328 | 3.268 | 3.268 | 192,826 | -0.05(-1.51%) |
Jul 22, 2002 | 3.441 | 3.441 | 3.221 | 3.318 | 350,566 | -0.09(-2.64%) |
Jul 19, 2002 | 3.385 | 3.418 | 3.358 | 3.408 | 211,419 | +0.03(+0.79%) |
Jul 17, 2002 | 3.378 | 3.435 | 3.351 | 3.381 | 91,165 | -0.01(-0.39%) |
Jul 12, 2002 | 3.401 | 3.415 | 3.368 | 3.395 | 83,668 | +0.01(+0.20%) |
Jul 11, 2002 | 3.388 | 3.435 | 3.351 | 3.388 | 175,432 | -0.03(-0.97%) |
Jul 10, 2002 | 3.578 | 3.598 | 3.338 | 3.421 | 260,900 | -0.16(-4.38%) |
Jul 09, 2002 | 3.605 | 3.605 | 3.578 | 3.578 | 96,862 | -0.03(-0.74%) |
Jul 08, 2002 | 3.608 | 3.608 | 3.605 | 3.605 | 110,957 | -0.00(-0.09%) |
Jul 05, 2002 | 3.575 | 3.641 | 3.575 | 3.608 | 52,479 | +0.02(+0.65%) |
Jul 04, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 230,312 | +0.00(+0.00%) |
Jul 03, 2002 | 3.631 | 3.631 | 3.535 | 3.585 | 5,307,972 | -0.05(-1.29%) |
Jul 02, 2002 | 3.685 | 3.685 | 3.601 | 3.631 | 157,439 | -0.05(-1.27%) |
Jul 01, 2002 | 3.635 | 3.701 | 3.621 | 3.678 | 284,891 | -0.01(-0.36%) |
Jun 28, 2002 | 3.745 | 3.745 | 3.665 | 3.691 | 221,315 | -0.05(-1.42%) |
Jun 27, 2002 | 3.735 | 3.748 | 3.668 | 3.745 | 154,141 | +0.02(+0.63%) |
Jun 26, 2002 | 3.728 | 3.745 | 3.668 | 3.721 | 207,820 | -0.00(-0.09%) |
Jun 25, 2002 | 3.688 | 3.748 | 3.688 | 3.725 | 163,737 | +0.01(+0.27%) |
Jun 21, 2002 | 3.701 | 3.735 | 3.655 | 3.715 | 168,835 | +0.05(+1.27%) |
Jun 20, 2002 | 3.688 | 3.711 | 3.658 | 3.668 | 154,740 | -0.03(-0.90%) |
Jun 19, 2002 | 3.651 | 3.708 | 3.621 | 3.701 | 137,347 | +0.03(+0.91%) |
Jun 18, 2002 | 3.705 | 3.745 | 3.618 | 3.668 | 170,634 | -0.04(-1.08%) |
Jun 17, 2002 | 3.685 | 3.748 | 3.661 | 3.708 | 230,012 | +0.08(+2.21%) |
Jun 14, 2002 | 3.531 | 3.631 | 3.425 | 3.628 | 240,808 | +0.04(+1.21%) |
Jun 12, 2002 | 3.551 | 3.601 | 3.435 | 3.585 | 166,136 | +0.01(+0.37%) |
Jun 11, 2002 | 3.625 | 3.635 | 3.538 | 3.571 | 86,367 | -0.05(-1.29%) |
Jun 10, 2002 | 3.565 | 3.665 | 3.565 | 3.618 | 209,320 | +0.02(+0.56%) |
Jun 07, 2002 | 3.465 | 3.598 | 3.385 | 3.598 | 222,814 | +0.10(+2.86%) |
Jun 06, 2002 | 3.715 | 3.715 | 3.418 | 3.498 | 267,497 | -0.18(-4.98%) |
Jun 05, 2002 | 3.718 | 3.735 | 3.681 | 3.681 | 122,653 | -0.03(-0.72%) |
May 31, 2002 | 3.608 | 3.748 | 3.598 | 3.708 | 169,435 | +0.01(+0.36%) |
May 28, 2002 | 3.868 | 3.868 | 3.548 | 3.695 | 672,942 | -0.14(-3.65%) |
May 27, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | +0.00(+0.00%) |
May 24, 2002 | 3.891 | 3.891 | 3.791 | 3.835 | 198,524 | -0.06(-1.46%) |
May 23, 2002 | 3.778 | 3.911 | 3.751 | 3.891 | 197,024 | +0.11(+3.00%) |
May 22, 2002 | 3.851 | 3.891 | 3.735 | 3.778 | 266,898 | -0.11(-2.75%) |
May 21, 2002 | 3.908 | 3.918 | 3.881 | 3.885 | 131,049 | +0.00(+0.09%) |
May 20, 2002 | 3.805 | 3.881 | 3.805 | 3.881 | 142,145 | +0.05(+1.39%) |
May 17, 2002 | 3.935 | 3.935 | 3.805 | 3.828 | 111,857 | -0.11(-2.71%) |
May 16, 2002 | 3.801 | 3.988 | 3.801 | 3.935 | 215,017 | +0.07(+1.90%) |
May 15, 2002 | 3.935 | 3.948 | 3.861 | 3.861 | 142,145 | -0.08(-2.11%) |
May 14, 2002 | 3.875 | 3.978 | 3.875 | 3.945 | 168,535 | +0.10(+2.69%) |
May 13, 2002 | 3.761 | 3.851 | 3.751 | 3.841 | 130,750 | +0.07(+1.95%) |
May 10, 2002 | 3.952 | 3.952 | 3.735 | 3.768 | 175,732 | -0.13(-3.42%) |
May 09, 2002 | 3.868 | 3.965 | 3.868 | 3.901 | 227,912 | -0.03(-0.68%) |
May 08, 2002 | 3.785 | 3.948 | 3.785 | 3.928 | 124,452 | +0.15(+3.88%) |
May 07, 2002 | 3.768 | 3.818 | 3.751 | 3.781 | 674,442 | -0.04(-1.05%) |
May 06, 2002 | 3.968 | 3.968 | 3.805 | 3.821 | 212,918 | -0.16(-4.02%) |
May 03, 2002 | 3.868 | 3.985 | 3.851 | 3.982 | 246,205 | +0.09(+2.23%) |
May 02, 2002 | 3.885 | 3.915 | 3.801 | 3.895 | 116,655 | -0.01(-0.17%) |