Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.216 | 3.339 | 3.216 | 3.339 | 4,592,665 | +0.11(+3.35%) |
Jul 30, 2002 | 3.308 | 3.308 | 3.231 | 3.231 | 4,204 | -0.08(-2.34%) |
Jul 29, 2002 | 3.166 | 3.308 | 3.166 | 3.308 | 47,220 | +0.29(+9.74%) |
Jul 26, 2002 | 2.968 | 3.027 | 2.968 | 3.015 | 7,115 | +0.02(+0.52%) |
Jul 25, 2002 | 2.937 | 3.011 | 2.937 | 2.999 | 7,115 | +0.06(+2.11%) |
Jul 24, 2002 | 2.891 | 2.937 | 2.891 | 2.937 | 18,111 | -0.03(-1.04%) |
Jul 23, 2002 | 3.092 | 3.092 | 2.953 | 2.968 | 30,078 | -0.15(-4.95%) |
Jul 22, 2002 | 3.216 | 3.216 | 3.092 | 3.123 | 12,290 | -0.09(-2.88%) |
Jul 19, 2002 | 3.293 | 3.293 | 3.216 | 3.216 | 7,438 | -0.06(-1.89%) |
Jul 17, 2002 | 3.231 | 3.277 | 3.231 | 3.277 | 1,617 | +0.14(+4.33%) |
Jul 12, 2002 | 3.200 | 3.200 | 3.141 | 3.141 | 14,554 | -0.09(-2.77%) |
Jul 11, 2002 | 3.246 | 3.246 | 3.231 | 3.231 | 3,881 | -0.05(-1.42%) |
Jul 10, 2002 | 3.308 | 3.324 | 3.277 | 3.277 | 2,263 | -0.02(-0.47%) |
Jul 09, 2002 | 3.225 | 3.293 | 3.225 | 3.293 | 4,204 | +0.08(+2.40%) |
Jul 08, 2002 | 3.237 | 3.237 | 3.216 | 3.216 | 2,910 | -0.03(-0.95%) |
Jul 05, 2002 | 3.246 | 3.246 | 3.246 | 3.246 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.00(+0.00%) |
Jul 03, 2002 | 3.216 | 3.246 | 3.216 | 3.246 | 2,910 | +0.05(+1.45%) |
Jul 02, 2002 | 3.169 | 3.540 | 2.860 | 3.200 | 8,409 | +0.03(+0.98%) |
Jul 01, 2002 | 3.200 | 3.200 | 3.169 | 3.169 | 18,111 | -0.02(-0.68%) |
Jun 28, 2002 | 3.293 | 3.293 | 3.061 | 3.191 | 41,722 | -0.10(-3.10%) |
Jun 27, 2002 | 3.311 | 3.311 | 3.293 | 3.293 | 1,940 | -0.02(-0.47%) |
Jun 26, 2002 | 3.277 | 3.308 | 3.277 | 3.308 | 1,293 | -0.02(-0.47%) |
Jun 25, 2002 | 3.339 | 3.339 | 3.277 | 3.324 | 27,167 | -0.06(-1.83%) |
Jun 21, 2002 | 3.386 | 3.386 | 3.386 | 3.386 | 1,617 | +0.00(+0.09%) |
Jun 20, 2002 | 3.370 | 3.398 | 3.370 | 3.383 | 12,613 | +0.03(+0.83%) |
Jun 19, 2002 | 3.398 | 3.398 | 3.339 | 3.355 | 13,260 | -0.04(-1.18%) |
Jun 18, 2002 | 3.370 | 3.395 | 3.370 | 3.395 | 8,085 | +0.06(+1.67%) |
Jun 17, 2002 | 3.339 | 3.339 | 3.339 | 3.339 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.383 | 3.383 | 3.339 | 3.339 | 3,881 | +0.00(+0.00%) |
Jun 12, 2002 | 3.342 | 3.370 | 3.339 | 3.339 | 2,587 | -0.04(-1.28%) |
Jun 11, 2002 | 3.386 | 3.386 | 3.355 | 3.383 | 2,910 | -0.00(-0.09%) |
Jun 10, 2002 | 3.417 | 3.417 | 3.386 | 3.386 | 4,527 | -0.03(-0.90%) |
Jun 07, 2002 | 3.475 | 3.475 | 3.417 | 3.417 | 11,643 | -0.00(-0.09%) |
Jun 06, 2002 | 3.420 | 3.420 | 3.420 | 3.420 | 3,234 | -0.03(-0.81%) |
Jun 05, 2002 | 3.417 | 3.447 | 3.417 | 3.447 | 2,910 | -0.03(-0.89%) |
May 31, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 323 | +0.03(+0.90%) |
May 28, 2002 | 3.491 | 3.491 | 3.447 | 3.447 | 64,685 | -0.03(-0.89%) |
May 27, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 1,649,478 | +0.00(+0.00%) |
May 24, 2002 | 3.432 | 3.478 | 3.432 | 3.478 | 16,494 | +0.03(+0.90%) |
May 23, 2002 | 3.466 | 3.466 | 3.447 | 3.447 | 7,115 | -0.04(-1.15%) |
May 22, 2002 | 3.553 | 3.556 | 3.481 | 3.488 | 9,379 | -0.04(-1.05%) |
May 21, 2002 | 3.497 | 3.525 | 3.497 | 3.525 | 6,145 | -0.00(-0.09%) |
May 20, 2002 | 3.540 | 3.540 | 3.528 | 3.528 | 6,791 | -0.01(-0.35%) |
May 17, 2002 | 3.525 | 3.540 | 3.494 | 3.540 | 10,673 | -0.02(-0.43%) |
May 16, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 4,204 | +0.03(+0.88%) |
May 15, 2002 | 3.525 | 3.525 | 3.525 | 3.525 | 1,617 | +0.02(+0.44%) |
May 14, 2002 | 3.485 | 3.509 | 3.485 | 3.509 | 15,524 | +0.05(+1.34%) |
May 13, 2002 | 3.478 | 3.478 | 3.463 | 3.463 | 11,319 | -0.02(-0.44%) |
May 10, 2002 | 3.525 | 3.525 | 3.478 | 3.478 | 11,319 | -0.07(-2.00%) |
May 09, 2002 | 3.556 | 3.556 | 3.525 | 3.549 | 3,557 | -0.01(-0.17%) |
May 08, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 17,141 | +0.02(+0.70%) |
May 07, 2002 | 3.525 | 3.531 | 3.509 | 3.531 | 7,438 | +0.04(+1.06%) |
May 06, 2002 | 3.525 | 3.525 | 3.494 | 3.494 | 6,468 | -0.06(-1.74%) |
May 03, 2002 | 3.478 | 3.556 | 3.478 | 3.556 | 17,465 | +0.08(+2.22%) |
May 02, 2002 | 3.478 | 3.478 | 3.478 | 3.478 | 2,910 | +0.03(+0.90%) |