Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.436 | 3.510 | 3.389 | 3.503 | 137,210 | +0.15(+4.50%) |
Jul 30, 2002 | 3.487 | 3.500 | 3.353 | 3.353 | 148,545 | -0.10(-2.91%) |
Jul 29, 2002 | 3.252 | 3.470 | 3.252 | 3.453 | 149,439 | +0.15(+4.67%) |
Jul 26, 2002 | 3.218 | 3.306 | 3.175 | 3.299 | 135,718 | +0.05(+1.44%) |
Jul 25, 2002 | 3.269 | 3.329 | 3.195 | 3.252 | 141,982 | -0.02(-0.51%) |
Jul 24, 2002 | 3.151 | 3.269 | 3.118 | 3.269 | 436,985 | -0.02(-0.51%) |
Jul 23, 2002 | 3.346 | 3.346 | 3.285 | 3.285 | 191,796 | -0.05(-1.51%) |
Jul 22, 2002 | 3.460 | 3.460 | 3.239 | 3.336 | 348,693 | -0.09(-2.64%) |
Jul 19, 2002 | 3.403 | 3.436 | 3.376 | 3.426 | 210,289 | +0.03(+0.79%) |
Jul 17, 2002 | 3.396 | 3.453 | 3.369 | 3.399 | 90,678 | -0.01(-0.39%) |
Jul 12, 2002 | 3.420 | 3.433 | 3.386 | 3.413 | 83,221 | +0.01(+0.20%) |
Jul 11, 2002 | 3.406 | 3.453 | 3.369 | 3.406 | 174,495 | -0.03(-0.97%) |
Jul 10, 2002 | 3.597 | 3.617 | 3.356 | 3.440 | 259,506 | -0.16(-4.38%) |
Jul 09, 2002 | 3.624 | 3.624 | 3.597 | 3.597 | 96,345 | -0.03(-0.74%) |
Jul 08, 2002 | 3.627 | 3.627 | 3.624 | 3.624 | 110,364 | -0.00(-0.09%) |
Jul 05, 2002 | 3.594 | 3.661 | 3.594 | 3.627 | 52,199 | +0.02(+0.65%) |
Jul 04, 2002 | 3.651 | 3.651 | 3.554 | 3.604 | 229,081 | +0.00(+0.00%) |
Jul 03, 2002 | 3.651 | 3.651 | 3.554 | 3.604 | 5,279,616 | -0.05(-1.29%) |
Jul 02, 2002 | 3.705 | 3.705 | 3.621 | 3.651 | 156,598 | -0.05(-1.27%) |
Jul 01, 2002 | 3.654 | 3.721 | 3.641 | 3.698 | 283,369 | -0.01(-0.36%) |
Jun 28, 2002 | 3.765 | 3.765 | 3.684 | 3.711 | 220,133 | -0.05(-1.42%) |
Jun 27, 2002 | 3.755 | 3.768 | 3.688 | 3.765 | 153,317 | +0.02(+0.63%) |
Jun 26, 2002 | 3.748 | 3.765 | 3.688 | 3.741 | 206,710 | -0.00(-0.09%) |
Jun 25, 2002 | 3.708 | 3.768 | 3.708 | 3.745 | 162,862 | +0.01(+0.27%) |
Jun 21, 2002 | 3.721 | 3.755 | 3.674 | 3.735 | 167,933 | +0.05(+1.27%) |
Jun 20, 2002 | 3.708 | 3.731 | 3.678 | 3.688 | 153,914 | -0.03(-0.90%) |
Jun 19, 2002 | 3.671 | 3.728 | 3.641 | 3.721 | 136,613 | +0.03(+0.91%) |
Jun 18, 2002 | 3.725 | 3.765 | 3.637 | 3.688 | 169,723 | -0.04(-1.08%) |
Jun 17, 2002 | 3.705 | 3.768 | 3.681 | 3.728 | 228,783 | +0.08(+2.21%) |
Jun 14, 2002 | 3.550 | 3.651 | 3.443 | 3.648 | 239,521 | +0.04(+1.21%) |
Jun 12, 2002 | 3.570 | 3.621 | 3.453 | 3.604 | 165,249 | +0.01(+0.37%) |
Jun 11, 2002 | 3.644 | 3.654 | 3.557 | 3.591 | 85,905 | -0.05(-1.29%) |
Jun 10, 2002 | 3.584 | 3.684 | 3.584 | 3.637 | 208,201 | +0.02(+0.56%) |
Jun 07, 2002 | 3.483 | 3.617 | 3.403 | 3.617 | 221,624 | +0.10(+2.86%) |
Jun 06, 2002 | 3.735 | 3.735 | 3.436 | 3.517 | 266,068 | -0.18(-4.98%) |
Jun 05, 2002 | 3.738 | 3.755 | 3.701 | 3.701 | 121,997 | -0.03(-0.72%) |
May 31, 2002 | 3.627 | 3.768 | 3.617 | 3.728 | 168,530 | +0.01(+0.36%) |
May 28, 2002 | 3.889 | 3.889 | 3.567 | 3.715 | 669,348 | -0.14(-3.65%) |
May 27, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | +0.00(+0.00%) |
May 24, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | -0.06(-1.46%) |
May 23, 2002 | 3.798 | 3.933 | 3.772 | 3.912 | 195,972 | +0.11(+3.00%) |
May 22, 2002 | 3.872 | 3.912 | 3.755 | 3.798 | 265,472 | -0.11(-2.75%) |
May 21, 2002 | 3.929 | 3.939 | 3.902 | 3.906 | 130,349 | +0.00(+0.09%) |
May 20, 2002 | 3.825 | 3.902 | 3.825 | 3.902 | 141,386 | +0.05(+1.39%) |
May 17, 2002 | 3.956 | 3.956 | 3.825 | 3.849 | 111,259 | -0.11(-2.71%) |
May 16, 2002 | 3.822 | 4.010 | 3.822 | 3.956 | 213,869 | +0.07(+1.90%) |
May 15, 2002 | 3.956 | 3.969 | 3.882 | 3.882 | 141,386 | -0.08(-2.11%) |
May 14, 2002 | 3.896 | 4.000 | 3.896 | 3.966 | 167,635 | +0.10(+2.69%) |
May 13, 2002 | 3.782 | 3.872 | 3.772 | 3.862 | 130,051 | +0.07(+1.95%) |
May 10, 2002 | 3.973 | 3.973 | 3.755 | 3.788 | 174,794 | -0.13(-3.42%) |
May 09, 2002 | 3.889 | 3.986 | 3.889 | 3.922 | 226,695 | -0.03(-0.68%) |
May 08, 2002 | 3.805 | 3.969 | 3.805 | 3.949 | 123,787 | +0.15(+3.88%) |
May 07, 2002 | 3.788 | 3.839 | 3.772 | 3.802 | 670,839 | -0.04(-1.05%) |
May 06, 2002 | 3.989 | 3.989 | 3.825 | 3.842 | 211,781 | -0.16(-4.02%) |
May 03, 2002 | 3.889 | 4.006 | 3.872 | 4.003 | 244,890 | +0.09(+2.23%) |
May 02, 2002 | 3.906 | 3.936 | 3.822 | 3.916 | 116,032 | -0.01(-0.17%) |