Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.151 | 3.449 | 3.133 | 3.133 | 2,235,150 | +0.03(+0.86%) |
Jul 30, 2002 | 2.751 | 3.111 | 2.560 | 3.107 | 1,094,400 | +0.35(+12.74%) |
Jul 29, 2002 | 2.867 | 2.867 | 2.680 | 2.756 | 215,550 | -0.06(-2.21%) |
Jul 26, 2002 | 2.778 | 2.867 | 2.654 | 2.818 | 211,500 | +0.04(+1.44%) |
Jul 25, 2002 | 2.684 | 2.800 | 2.578 | 2.778 | 262,935 | +0.10(+3.65%) |
Jul 24, 2002 | 2.524 | 2.707 | 2.489 | 2.680 | 341,100 | +0.12(+4.52%) |
Jul 23, 2002 | 2.858 | 2.889 | 2.489 | 2.564 | 296,100 | -0.29(-10.28%) |
Jul 22, 2002 | 2.933 | 3.040 | 2.844 | 2.858 | 172,350 | -0.09(-3.16%) |
Jul 19, 2002 | 3.071 | 3.138 | 2.951 | 2.951 | 307,350 | -0.52(-14.87%) |
Jul 17, 2002 | 3.067 | 3.467 | 2.951 | 3.467 | 359,100 | +0.04(+1.30%) |
Jul 12, 2002 | 3.422 | 3.489 | 3.338 | 3.422 | 401,850 | -0.11(-3.14%) |
Jul 11, 2002 | 3.533 | 3.556 | 3.400 | 3.533 | 975,600 | +0.03(+0.76%) |
Jul 10, 2002 | 3.422 | 3.511 | 3.409 | 3.507 | 625,050 | -0.00(-0.13%) |
Jul 09, 2002 | 3.404 | 3.511 | 3.404 | 3.511 | 427,950 | +0.11(+3.13%) |
Jul 08, 2002 | 3.542 | 3.542 | 3.404 | 3.404 | 335,700 | -0.20(-5.43%) |
Jul 05, 2002 | 3.489 | 3.644 | 3.489 | 3.600 | 113,400 | +0.11(+3.04%) |
Jul 04, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | +0.00(+0.00%) |
Jul 03, 2002 | 3.511 | 3.578 | 3.387 | 3.494 | 400,050 | -0.03(-0.99%) |
Jul 02, 2002 | 3.622 | 3.671 | 3.507 | 3.529 | 273,150 | -0.10(-2.82%) |
Jul 01, 2002 | 3.689 | 3.733 | 3.600 | 3.631 | 366,750 | -0.13(-3.54%) |
Jun 28, 2002 | 3.658 | 3.782 | 3.658 | 3.764 | 476,100 | -0.01(-0.35%) |
Jun 27, 2002 | 3.756 | 3.778 | 3.644 | 3.778 | 223,200 | +0.02(+0.47%) |
Jun 26, 2002 | 3.684 | 3.760 | 3.556 | 3.760 | 336,150 | +0.05(+1.32%) |
Jun 25, 2002 | 3.880 | 3.880 | 3.622 | 3.711 | 221,400 | -0.02(-0.60%) |
Jun 21, 2002 | 3.818 | 3.822 | 3.640 | 3.733 | 1,172,700 | +0.07(+1.82%) |
Jun 20, 2002 | 3.778 | 3.853 | 3.644 | 3.667 | 162,900 | +0.00(+0.00%) |
Jun 19, 2002 | 3.618 | 3.844 | 3.507 | 3.667 | 270,450 | -0.11(-2.83%) |
Jun 18, 2002 | 3.800 | 3.844 | 3.756 | 3.773 | 137,700 | -0.03(-0.70%) |
Jun 17, 2002 | 3.556 | 3.844 | 3.556 | 3.800 | 248,850 | +0.12(+3.14%) |
Jun 14, 2002 | 3.578 | 3.800 | 3.378 | 3.684 | 213,300 | +0.16(+4.67%) |
Jun 12, 2002 | 3.822 | 3.822 | 3.404 | 3.520 | 369,900 | -0.28(-7.26%) |
Jun 11, 2002 | 3.867 | 3.956 | 3.733 | 3.796 | 428,850 | -0.09(-2.40%) |
Jun 10, 2002 | 3.849 | 3.942 | 3.849 | 3.889 | 467,550 | -0.06(-1.57%) |
Jun 07, 2002 | 3.911 | 3.960 | 3.911 | 3.951 | 435,150 | +0.02(+0.45%) |
Jun 06, 2002 | 4.004 | 4.004 | 3.933 | 3.933 | 301,050 | -0.07(-1.67%) |
Jun 05, 2002 | 4.000 | 4.044 | 3.778 | 4.000 | 493,650 | -0.19(-4.56%) |
May 31, 2002 | 4.129 | 4.222 | 4.067 | 4.191 | 244,350 | +0.10(+2.50%) |
May 28, 2002 | 4.000 | 4.089 | 3.978 | 4.089 | 268,200 | +0.09(+2.22%) |
May 27, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | +0.00(+0.00%) |
May 24, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | -0.08(-2.07%) |
May 23, 2002 | 3.978 | 4.111 | 3.978 | 4.084 | 378,450 | +0.08(+2.00%) |
May 22, 2002 | 3.933 | 4.009 | 3.933 | 4.004 | 256,050 | +0.03(+0.67%) |
May 21, 2002 | 3.933 | 3.996 | 3.911 | 3.978 | 387,900 | +0.00(+0.00%) |
May 20, 2002 | 3.987 | 3.987 | 3.871 | 3.978 | 714,600 | -0.02(-0.43%) |
May 17, 2002 | 4.067 | 4.067 | 3.956 | 3.995 | 157,950 | -0.07(-1.76%) |
May 16, 2002 | 3.938 | 4.067 | 3.933 | 4.067 | 180,900 | +0.07(+1.67%) |
May 15, 2002 | 3.911 | 4.000 | 3.907 | 4.000 | 458,550 | +0.02(+0.45%) |
May 14, 2002 | 3.969 | 4.040 | 3.964 | 3.982 | 412,200 | +0.01(+0.22%) |
May 13, 2002 | 3.844 | 4.084 | 3.844 | 3.973 | 575,550 | +0.15(+3.94%) |
May 10, 2002 | 3.889 | 4.000 | 3.222 | 3.823 | 1,531,350 | -0.07(-1.70%) |
May 09, 2002 | 4.102 | 4.218 | 3.880 | 3.889 | 262,350 | -0.28(-6.82%) |
May 08, 2002 | 4.044 | 4.213 | 3.960 | 4.173 | 546,300 | +0.18(+4.57%) |
May 07, 2002 | 4.236 | 4.310 | 3.951 | 3.991 | 1,039,950 | -0.28(-6.46%) |
May 06, 2002 | 4.467 | 4.480 | 4.160 | 4.267 | 841,500 | -0.21(-4.67%) |
May 03, 2002 | 4.444 | 4.476 | 4.356 | 4.476 | 392,400 | +0.03(+0.70%) |
May 02, 2002 | 4.436 | 4.484 | 4.400 | 4.444 | 945,450 | -0.00(-0.09%) |