Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.549 | 3.593 | 3.518 | 3.587 | 609,086 | +0.04(+1.06%) |
Jul 30, 2002 | 3.558 | 3.571 | 3.480 | 3.549 | 1,345,847 | -0.01(-0.26%) |
Jul 29, 2002 | 3.417 | 3.558 | 3.417 | 3.558 | 436,835 | +0.17(+5.10%) |
Jul 26, 2002 | 3.376 | 3.401 | 3.329 | 3.386 | 178,300 | +0.01(+0.28%) |
Jul 25, 2002 | 3.317 | 3.395 | 3.301 | 3.376 | 527,258 | +0.01(+0.28%) |
Jul 24, 2002 | 3.204 | 3.386 | 3.144 | 3.367 | 680,087 | +0.14(+4.18%) |
Jul 23, 2002 | 3.273 | 3.361 | 3.219 | 3.232 | 879,083 | -0.07(-2.00%) |
Jul 22, 2002 | 3.314 | 3.379 | 3.282 | 3.298 | 995,296 | -0.08(-2.33%) |
Jul 19, 2002 | 3.458 | 3.461 | 3.376 | 3.376 | 845,333 | -0.20(-5.62%) |
Jul 17, 2002 | 3.546 | 3.637 | 3.527 | 3.577 | 710,971 | +0.00(+0.00%) |
Jul 12, 2002 | 3.596 | 3.606 | 3.549 | 3.577 | 987,018 | +0.00(+0.09%) |
Jul 11, 2002 | 3.593 | 3.612 | 3.521 | 3.574 | 619,274 | -0.04(-1.13%) |
Jul 10, 2002 | 3.738 | 3.753 | 3.587 | 3.615 | 487,459 | -0.13(-3.36%) |
Jul 09, 2002 | 3.775 | 3.810 | 3.741 | 3.741 | 293,876 | -0.05(-1.41%) |
Jul 08, 2002 | 3.825 | 3.838 | 3.781 | 3.794 | 484,912 | -0.01(-0.25%) |
Jul 05, 2002 | 3.728 | 3.816 | 3.712 | 3.803 | 230,834 | +0.07(+1.76%) |
Jul 04, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | +0.00(+0.00%) |
Jul 03, 2002 | 3.716 | 3.750 | 3.646 | 3.738 | 756,820 | -0.03(-0.67%) |
Jul 02, 2002 | 3.810 | 3.813 | 3.706 | 3.763 | 414,866 | -0.05(-1.40%) |
Jul 01, 2002 | 3.835 | 3.866 | 3.816 | 3.816 | 343,546 | -0.03(-0.90%) |
Jun 28, 2002 | 3.816 | 3.873 | 3.816 | 3.851 | 361,057 | +0.02(+0.41%) |
Jun 27, 2002 | 3.810 | 3.847 | 3.778 | 3.835 | 191,035 | +0.05(+1.24%) |
Jun 26, 2002 | 3.533 | 3.803 | 3.533 | 3.788 | 885,451 | -0.06(-1.55%) |
Jun 25, 2002 | 3.891 | 3.920 | 3.847 | 3.847 | 391,623 | -0.04(-1.05%) |
Jun 21, 2002 | 3.926 | 3.929 | 3.882 | 3.888 | 241,978 | -0.05(-1.28%) |
Jun 20, 2002 | 3.961 | 3.976 | 3.939 | 3.939 | 349,595 | -0.02(-0.48%) |
Jun 19, 2002 | 4.004 | 4.004 | 3.957 | 3.957 | 244,844 | -0.05(-1.18%) |
Jun 18, 2002 | 3.973 | 4.036 | 3.973 | 4.004 | 332,720 | +0.02(+0.39%) |
Jun 17, 2002 | 3.917 | 3.989 | 3.913 | 3.989 | 405,951 | +0.08(+2.01%) |
Jun 14, 2002 | 3.917 | 3.923 | 3.885 | 3.910 | 394,170 | -0.06(-1.50%) |
Jun 12, 2002 | 3.973 | 3.973 | 3.910 | 3.970 | 384,300 | -0.00(-0.08%) |
Jun 11, 2002 | 4.023 | 4.045 | 3.973 | 3.973 | 371,564 | -0.05(-1.17%) |
Jun 10, 2002 | 3.976 | 4.048 | 3.976 | 4.020 | 445,431 | +0.01(+0.31%) |
Jun 07, 2002 | 4.061 | 4.061 | 3.989 | 4.008 | 385,255 | -0.06(-1.47%) |
Jun 06, 2002 | 4.086 | 4.099 | 4.061 | 4.067 | 291,648 | -0.02(-0.38%) |
Jun 05, 2002 | 4.064 | 4.096 | 4.064 | 4.083 | 286,553 | -0.08(-1.89%) |
May 31, 2002 | 4.124 | 4.193 | 4.121 | 4.162 | 239,750 | -0.05(-1.19%) |
May 28, 2002 | 4.209 | 4.240 | 4.193 | 4.212 | 279,230 | -0.02(-0.45%) |
May 27, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.00%) |
May 24, 2002 | 4.227 | 4.243 | 4.212 | 4.231 | 277,002 | +0.00(+0.07%) |
May 23, 2002 | 4.199 | 4.231 | 4.199 | 4.227 | 246,436 | +0.02(+0.45%) |
May 22, 2002 | 4.209 | 4.218 | 4.202 | 4.209 | 363,923 | +0.00(+0.00%) |
May 21, 2002 | 4.231 | 4.253 | 4.209 | 4.209 | 296,105 | -0.02(-0.37%) |
May 20, 2002 | 4.243 | 4.259 | 4.221 | 4.224 | 129,904 | -0.03(-0.74%) |
May 17, 2002 | 4.246 | 4.300 | 4.227 | 4.256 | 214,915 | +0.02(+0.37%) |
May 16, 2002 | 4.227 | 4.262 | 4.227 | 4.240 | 216,188 | +0.00(+0.00%) |
May 15, 2002 | 4.271 | 4.284 | 4.240 | 4.240 | 327,944 | -0.06(-1.39%) |
May 14, 2002 | 4.240 | 4.303 | 4.240 | 4.300 | 259,490 | +0.08(+1.94%) |
May 13, 2002 | 4.199 | 4.240 | 4.199 | 4.218 | 233,700 | -0.01(-0.15%) |
May 10, 2002 | 4.275 | 4.278 | 4.218 | 4.224 | 415,821 | -0.04(-0.88%) |
May 09, 2002 | 4.297 | 4.303 | 4.256 | 4.262 | 232,108 | -0.01(-0.22%) |
May 08, 2002 | 4.234 | 4.300 | 4.234 | 4.271 | 277,320 | +0.06(+1.49%) |
May 07, 2002 | 4.215 | 4.268 | 4.184 | 4.209 | 220,646 | -0.00(-0.07%) |
May 06, 2002 | 4.240 | 4.240 | 4.209 | 4.212 | 176,708 | -0.02(-0.45%) |
May 03, 2002 | 4.284 | 4.284 | 4.218 | 4.231 | 146,142 | -0.05(-1.25%) |
May 02, 2002 | 4.243 | 4.300 | 4.243 | 4.284 | 202,816 | +0.01(+0.22%) |