Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.355 | 3.400 | 3.288 | 3.329 | 150,207 | -0.03(-0.93%) |
Jul 30, 2002 | 3.369 | 3.382 | 3.248 | 3.360 | 89,409 | -0.01(-0.27%) |
Jul 29, 2002 | 3.159 | 3.378 | 3.150 | 3.369 | 225,534 | +0.25(+8.19%) |
Jul 26, 2002 | 3.060 | 3.127 | 3.051 | 3.114 | 146,630 | +0.03(+0.87%) |
Jul 25, 2002 | 3.221 | 3.221 | 3.065 | 3.087 | 276,274 | -0.18(-5.48%) |
Jul 24, 2002 | 2.792 | 3.333 | 2.787 | 3.266 | 455,762 | +0.22(+7.20%) |
Jul 23, 2002 | 3.217 | 3.217 | 3.047 | 3.047 | 260,180 | -0.09(-2.99%) |
Jul 22, 2002 | 3.226 | 3.266 | 3.136 | 3.141 | 241,851 | -0.13(-3.97%) |
Jul 19, 2002 | 3.252 | 3.333 | 3.244 | 3.270 | 218,828 | -0.15(-4.44%) |
Jul 17, 2002 | 3.405 | 3.440 | 3.315 | 3.422 | 196,253 | -0.05(-1.42%) |
Jul 12, 2002 | 3.530 | 3.548 | 3.467 | 3.472 | 181,053 | -0.01(-0.39%) |
Jul 11, 2002 | 3.396 | 3.490 | 3.333 | 3.485 | 314,943 | +0.01(+0.26%) |
Jul 10, 2002 | 3.445 | 3.525 | 3.445 | 3.476 | 505,161 | -0.11(-3.12%) |
Jul 09, 2002 | 3.597 | 3.597 | 3.588 | 3.588 | 135,678 | -0.01(-0.25%) |
Jul 08, 2002 | 3.700 | 3.700 | 3.597 | 3.597 | 93,656 | -0.13(-3.60%) |
Jul 05, 2002 | 3.597 | 3.749 | 3.597 | 3.731 | 115,784 | +0.21(+5.84%) |
Jul 04, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.00(+0.00%) |
Jul 03, 2002 | 3.463 | 3.579 | 3.454 | 3.525 | 124,278 | +0.17(+5.07%) |
Jul 02, 2002 | 3.364 | 3.494 | 3.297 | 3.355 | 182,171 | +0.03(+0.94%) |
Jul 01, 2002 | 3.579 | 3.579 | 3.297 | 3.324 | 113,773 | -0.25(-7.01%) |
Jun 28, 2002 | 3.467 | 3.615 | 3.431 | 3.575 | 243,192 | +0.15(+4.44%) |
Jun 27, 2002 | 3.221 | 3.472 | 3.221 | 3.422 | 177,477 | +0.21(+6.55%) |
Jun 26, 2002 | 3.024 | 3.311 | 3.020 | 3.212 | 128,525 | -0.06(-1.91%) |
Jun 25, 2002 | 3.266 | 3.400 | 3.257 | 3.275 | 140,595 | +0.05(+1.53%) |
Jun 21, 2002 | 3.226 | 3.244 | 3.199 | 3.226 | 151,771 | -0.04(-1.37%) |
Jun 20, 2002 | 3.306 | 3.311 | 3.199 | 3.270 | 250,345 | -0.02(-0.54%) |
Jun 19, 2002 | 3.355 | 3.422 | 3.275 | 3.288 | 184,406 | -0.18(-5.16%) |
Jun 18, 2002 | 3.534 | 3.664 | 3.467 | 3.467 | 143,725 | -0.04(-1.02%) |
Jun 17, 2002 | 3.244 | 3.575 | 3.244 | 3.503 | 479,679 | +0.27(+8.45%) |
Jun 14, 2002 | 3.145 | 3.239 | 2.997 | 3.230 | 601,723 | -0.24(-6.84%) |
Jun 12, 2002 | 3.494 | 3.543 | 3.396 | 3.467 | 488,173 | -0.11(-3.00%) |
Jun 11, 2002 | 3.624 | 3.704 | 3.557 | 3.575 | 3,196,375 | -0.04(-1.24%) |
Jun 10, 2002 | 3.713 | 3.713 | 3.557 | 3.619 | 187,982 | -0.07(-1.94%) |
Jun 07, 2002 | 3.530 | 3.704 | 3.490 | 3.691 | 354,730 | +0.05(+1.48%) |
Jun 06, 2002 | 3.803 | 3.847 | 3.615 | 3.637 | 338,413 | -0.30(-7.61%) |
Jun 05, 2002 | 3.852 | 3.937 | 3.780 | 3.937 | 127,184 | -0.09(-2.22%) |
May 31, 2002 | 3.780 | 4.035 | 3.713 | 4.026 | 552,995 | +0.00(+0.11%) |
May 28, 2002 | 4.071 | 4.246 | 3.915 | 4.022 | 960,030 | -0.41(-9.19%) |
May 27, 2002 | 4.295 | 4.447 | 4.286 | 4.429 | 871,291 | +0.00(+0.00%) |
May 24, 2002 | 4.295 | 4.447 | 4.286 | 4.429 | 871,291 | +0.14(+3.34%) |
May 23, 2002 | 4.120 | 4.349 | 4.076 | 4.286 | 727,790 | +0.23(+5.74%) |
May 22, 2002 | 3.941 | 4.062 | 3.937 | 4.053 | 483,479 | +0.16(+4.02%) |
May 21, 2002 | 3.897 | 3.991 | 3.874 | 3.897 | 340,872 | -0.03(-0.80%) |
May 20, 2002 | 4.071 | 4.071 | 3.915 | 3.928 | 509,184 | -0.19(-4.57%) |
May 17, 2002 | 3.937 | 4.125 | 3.937 | 4.116 | 816,305 | +0.21(+5.26%) |
May 16, 2002 | 3.794 | 3.915 | 3.736 | 3.910 | 645,086 | +0.19(+5.05%) |
May 15, 2002 | 3.566 | 3.834 | 3.525 | 3.722 | 583,841 | +0.21(+5.99%) |
May 14, 2002 | 3.494 | 3.557 | 3.436 | 3.512 | 410,834 | +0.04(+1.16%) |
May 13, 2002 | 3.445 | 3.552 | 3.378 | 3.472 | 282,979 | +0.01(+0.39%) |
May 10, 2002 | 3.445 | 3.534 | 3.337 | 3.458 | 223,299 | +0.01(+0.39%) |
May 09, 2002 | 3.521 | 3.521 | 3.320 | 3.445 | 248,780 | -0.06(-1.79%) |
May 08, 2002 | 3.351 | 3.507 | 3.333 | 3.507 | 189,994 | +0.21(+6.52%) |
May 07, 2002 | 3.275 | 3.351 | 3.275 | 3.293 | 191,559 | -0.02(-0.67%) |
May 06, 2002 | 3.261 | 3.369 | 3.248 | 3.315 | 342,436 | +0.06(+1.79%) |
May 03, 2002 | 3.217 | 3.270 | 3.194 | 3.257 | 148,866 | +0.07(+2.10%) |
May 02, 2002 | 3.266 | 3.266 | 3.154 | 3.190 | 170,771 | -0.08(-2.33%) |