Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.984 | 3.132 | 2.955 | 2.961 | 963,161 | -0.04(-1.38%) |
Jul 30, 2002 | 3.021 | 3.079 | 2.943 | 3.002 | 879,848 | -0.03(-1.01%) |
Jul 29, 2002 | 2.842 | 3.038 | 2.842 | 3.033 | 608,519 | +0.19(+6.71%) |
Jul 26, 2002 | 2.789 | 2.884 | 2.789 | 2.842 | 837,629 | +0.06(+2.17%) |
Jul 25, 2002 | 2.808 | 2.857 | 2.746 | 2.782 | 1,157,932 | -0.02(-0.76%) |
Jul 24, 2002 | 2.682 | 2.807 | 2.621 | 2.803 | 1,110,084 | +0.09(+3.36%) |
Jul 23, 2002 | 2.807 | 2.807 | 2.665 | 2.712 | 1,440,520 | -0.12(-4.18%) |
Jul 22, 2002 | 2.937 | 2.937 | 2.813 | 2.830 | 1,302,041 | -0.11(-3.63%) |
Jul 19, 2002 | 2.961 | 2.961 | 2.906 | 2.937 | 1,335,816 | +0.03(+1.02%) |
Jul 17, 2002 | 2.872 | 2.923 | 2.868 | 2.907 | 959,221 | -0.02(-0.61%) |
Jul 12, 2002 | 2.943 | 2.996 | 2.902 | 2.925 | 505,504 | -0.01(-0.40%) |
Jul 11, 2002 | 3.039 | 3.039 | 2.913 | 2.937 | 1,242,371 | -0.10(-3.35%) |
Jul 10, 2002 | 3.032 | 3.052 | 3.014 | 3.039 | 1,844,699 | +0.00(+0.16%) |
Jul 09, 2002 | 2.948 | 3.034 | 2.948 | 3.034 | 1,541,846 | +0.09(+2.93%) |
Jul 08, 2002 | 2.902 | 2.955 | 2.890 | 2.948 | 788,655 | +0.02(+0.77%) |
Jul 05, 2002 | 2.842 | 2.933 | 2.842 | 2.925 | 423,318 | +0.08(+2.92%) |
Jul 04, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | +0.00(+0.00%) |
Jul 03, 2002 | 2.896 | 2.920 | 2.776 | 2.842 | 1,182,701 | -0.08(-2.64%) |
Jul 02, 2002 | 2.949 | 2.982 | 2.920 | 2.919 | 819,053 | -0.02(-0.77%) |
Jul 01, 2002 | 3.014 | 3.079 | 2.942 | 2.942 | 1,347,638 | -0.04(-1.19%) |
Jun 28, 2002 | 3.067 | 3.138 | 2.977 | 2.977 | 5,063,493 | -0.08(-2.60%) |
Jun 27, 2002 | 3.067 | 3.121 | 3.020 | 3.057 | 2,206,658 | -0.02(-0.54%) |
Jun 26, 2002 | 3.085 | 3.091 | 2.979 | 3.073 | 1,490,620 | -0.03(-0.84%) |
Jun 25, 2002 | 3.180 | 3.211 | 3.097 | 3.099 | 1,025,083 | -0.16(-4.84%) |
Jun 21, 2002 | 3.316 | 3.352 | 3.312 | 3.257 | 1,093,196 | -0.05(-1.61%) |
Jun 20, 2002 | 3.316 | 3.356 | 3.298 | 3.310 | 690,143 | +0.05(+1.64%) |
Jun 19, 2002 | 3.304 | 3.340 | 3.239 | 3.257 | 582,625 | -0.05(-1.36%) |
Jun 18, 2002 | 3.239 | 3.334 | 3.239 | 3.302 | 508,319 | +0.05(+1.57%) |
Jun 17, 2002 | 3.132 | 3.316 | 3.132 | 3.251 | 709,846 | +0.10(+3.20%) |
Jun 14, 2002 | 3.155 | 3.198 | 3.100 | 3.150 | 663,686 | -0.05(-1.48%) |
Jun 12, 2002 | 3.182 | 3.221 | 3.143 | 3.198 | 839,318 | +0.02(+0.48%) |
Jun 11, 2002 | 3.193 | 3.256 | 3.182 | 3.182 | 744,747 | +0.02(+0.60%) |
Jun 10, 2002 | 3.198 | 3.227 | 3.162 | 3.163 | 884,352 | -0.03(-1.07%) |
Jun 07, 2002 | 3.198 | 3.198 | 3.050 | 3.198 | 883,789 | -0.08(-2.53%) |
Jun 05, 2002 | 3.280 | 3.292 | 3.249 | 3.280 | 704,216 | -0.11(-3.26%) |
May 31, 2002 | 3.320 | 3.403 | 3.318 | 3.391 | 1,096,011 | -0.10(-2.78%) |
May 28, 2002 | 3.506 | 3.545 | 3.486 | 3.488 | 1,329,061 | -0.01(-0.34%) |
May 27, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 580,936 | +0.00(+0.00%) |
May 24, 2002 | 3.611 | 3.611 | 3.494 | 3.500 | 571,648 | -0.10(-2.79%) |
May 23, 2002 | 3.470 | 3.602 | 3.454 | 3.600 | 692,395 | +0.13(+3.85%) |
May 22, 2002 | 3.497 | 3.502 | 3.466 | 3.467 | 842,695 | -0.03(-0.86%) |
May 21, 2002 | 3.584 | 3.592 | 3.494 | 3.497 | 756,568 | -0.09(-2.44%) |
May 20, 2002 | 3.608 | 3.612 | 3.584 | 3.584 | 374,906 | -0.03(-0.72%) |
May 17, 2002 | 3.541 | 3.612 | 3.541 | 3.611 | 450,057 | +0.09(+2.51%) |
May 16, 2002 | 3.565 | 3.604 | 3.522 | 3.522 | 642,576 | -0.05(-1.41%) |
May 15, 2002 | 3.581 | 3.620 | 3.562 | 3.573 | 766,701 | -0.01(-0.26%) |
May 14, 2002 | 3.506 | 3.591 | 3.506 | 3.582 | 6,248,447 | +0.08(+2.42%) |
May 13, 2002 | 3.438 | 3.498 | 3.423 | 3.498 | 555,605 | +0.07(+1.96%) |
May 10, 2002 | 3.462 | 3.464 | 3.403 | 3.431 | 737,992 | -0.03(-0.80%) |
May 09, 2002 | 3.494 | 3.532 | 3.458 | 3.458 | 747,280 | -0.04(-1.02%) |
May 08, 2002 | 3.438 | 3.509 | 3.438 | 3.494 | 1,006,506 | +0.05(+1.37%) |
May 07, 2002 | 3.403 | 3.468 | 3.403 | 3.446 | 1,105,299 | +0.05(+1.39%) |
May 06, 2002 | 3.450 | 3.457 | 3.387 | 3.399 | 1,074,901 | -0.05(-1.37%) |
May 03, 2002 | 3.527 | 3.527 | 3.441 | 3.446 | 885,759 | -0.08(-2.28%) |
May 02, 2002 | 3.549 | 3.588 | 3.513 | 3.527 | 664,530 | -0.02(-0.62%) |