Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.950 | 2.950 | 2.910 | 2.910 | 6,000 | -0.07(-2.35%) |
Jul 30, 2002 | 2.860 | 2.980 | 2.860 | 2.980 | 10,200 | +0.03(+1.02%) |
Jul 29, 2002 | 2.810 | 2.950 | 2.810 | 2.950 | 7,300 | +0.14(+4.98%) |
Jul 26, 2002 | 2.850 | 2.850 | 2.800 | 2.810 | 3,500 | -0.04(-1.40%) |
Jul 25, 2002 | 2.890 | 2.900 | 2.810 | 2.850 | 4,300 | +0.00(+0.00%) |
Jul 24, 2002 | 2.860 | 2.860 | 2.850 | 2.850 | 4,800 | -0.05(-1.72%) |
Jul 23, 2002 | 2.900 | 2.900 | 2.850 | 2.900 | 55,800 | +0.00(+0.00%) |
Jul 22, 2002 | 2.900 | 2.900 | 2.850 | 2.900 | 12,200 | +0.00(+0.00%) |
Jul 19, 2002 | 2.950 | 2.960 | 2.900 | 2.900 | 13,500 | -0.09(-3.01%) |
Jul 17, 2002 | 2.950 | 2.990 | 2.950 | 2.990 | 14,100 | +0.02(+0.67%) |
Jul 12, 2002 | 2.890 | 2.970 | 2.810 | 2.970 | 3,100 | +0.08(+2.77%) |
Jul 11, 2002 | 2.890 | 2.900 | 2.890 | 2.890 | 5,000 | +0.01(+0.35%) |
Jul 10, 2002 | 2.960 | 2.960 | 2.850 | 2.880 | 38,700 | -0.12(-4.00%) |
Jul 09, 2002 | 2.950 | 3.000 | 2.950 | 3.000 | 3,000 | +0.05(+1.69%) |
Jul 08, 2002 | 2.950 | 2.950 | 2.950 | 2.950 | 3,100 | -0.05(-1.67%) |
Jul 05, 2002 | 2.900 | 3.000 | 2.900 | 3.000 | 3,400 | +0.10(+3.45%) |
Jul 04, 2002 | 2.900 | 2.900 | 2.750 | 2.900 | 26,300 | +0.00(+0.00%) |
Jul 03, 2002 | 2.900 | 2.900 | 2.750 | 2.900 | 26,300 | -0.10(-3.33%) |
Jul 02, 2002 | 3.150 | 3.150 | 3.000 | 3.000 | 10,700 | -0.16(-5.06%) |
Jul 01, 2002 | 3.300 | 3.300 | 3.150 | 3.160 | 8,300 | -0.09(-2.77%) |
Jun 28, 2002 | 3.200 | 3.250 | 3.200 | 3.250 | 3,500 | +0.10(+3.17%) |
Jun 27, 2002 | 3.100 | 3.150 | 3.100 | 3.150 | 12,100 | +0.04(+1.29%) |
Jun 26, 2002 | 3.140 | 3.200 | 3.050 | 3.110 | 2,000 | +0.01(+0.32%) |
Jun 25, 2002 | 3.250 | 3.250 | 3.000 | 3.100 | 12,800 | -0.30(-8.82%) |
Jun 21, 2002 | 3.300 | 3.580 | 3.300 | 3.400 | 32,400 | +0.12(+3.66%) |
Jun 20, 2002 | 3.190 | 3.300 | 3.180 | 3.280 | 20,800 | +0.15(+4.79%) |
Jun 19, 2002 | 3.100 | 3.200 | 3.100 | 3.130 | 11,900 | +0.00(+0.00%) |
Jun 18, 2002 | 3.100 | 3.130 | 3.100 | 3.130 | 1,500 | +0.03(+0.97%) |
Jun 17, 2002 | 3.130 | 3.200 | 3.100 | 3.100 | 12,800 | -0.08(-2.52%) |
Jun 14, 2002 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | -0.04(-1.24%) |
Jun 12, 2002 | 3.330 | 3.330 | 3.220 | 3.220 | 9,000 | -0.11(-3.30%) |
Jun 11, 2002 | 3.300 | 3.350 | 3.300 | 3.330 | 2,900 | -0.10(-2.92%) |
Jun 10, 2002 | 3.350 | 3.430 | 3.300 | 3.430 | 2,700 | +0.13(+3.94%) |
Jun 07, 2002 | 3.380 | 3.400 | 3.000 | 3.300 | 102,300 | -0.10(-2.94%) |
Jun 06, 2002 | 3.350 | 3.400 | 3.350 | 3.400 | 23,500 | +0.02(+0.59%) |
Jun 05, 2002 | 3.400 | 3.400 | 3.380 | 3.380 | 4,600 | -0.01(-0.29%) |
May 31, 2002 | 3.350 | 3.390 | 3.350 | 3.390 | 4,600 | +0.04(+1.19%) |
May 28, 2002 | 3.300 | 3.350 | 3.300 | 3.350 | 17,000 | +0.02(+0.60%) |
May 27, 2002 | 3.350 | 3.350 | 3.330 | 3.330 | 12,400 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.350 | 3.330 | 3.330 | 12,400 | -0.12(-3.48%) |
May 23, 2002 | 3.400 | 3.450 | 3.400 | 3.450 | 1,200 | -0.05(-1.43%) |
May 22, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | +0.00(+0.00%) |
May 21, 2002 | 3.600 | 3.610 | 3.500 | 3.500 | 93,800 | -0.10(-2.78%) |
May 20, 2002 | 3.560 | 3.610 | 3.560 | 3.600 | 12,100 | +0.05(+1.41%) |
May 17, 2002 | 3.650 | 3.650 | 3.550 | 3.550 | 8,500 | -0.15(-4.05%) |
May 16, 2002 | 3.650 | 3.700 | 3.600 | 3.700 | 2,800 | +0.05(+1.37%) |
May 15, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | +0.00(+0.00%) |
May 14, 2002 | 3.600 | 3.740 | 3.600 | 3.650 | 5,600 | +0.05(+1.39%) |
May 13, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 9,300 | +0.00(+0.00%) |
May 10, 2002 | 3.650 | 3.650 | 3.600 | 3.600 | 6,900 | -0.10(-2.70%) |
May 09, 2002 | 3.760 | 3.760 | 3.700 | 3.700 | 4,100 | -0.10(-2.63%) |
May 08, 2002 | 3.750 | 3.800 | 3.750 | 3.800 | 8,200 | +0.15(+4.11%) |
May 07, 2002 | 3.750 | 3.750 | 3.550 | 3.650 | 11,000 | -0.05(-1.35%) |
May 06, 2002 | 3.600 | 3.740 | 3.600 | 3.700 | 13,700 | +0.10(+2.78%) |
May 03, 2002 | 3.550 | 3.650 | 3.550 | 3.600 | 7,400 | +0.05(+1.41%) |
May 02, 2002 | 3.600 | 3.750 | 3.550 | 3.550 | 38,100 | +0.00(+0.00%) |