Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.190 | 3.190 | 2.668 | 2.846 | 9,721,327 | -0.34(-10.79%) |
Jul 30, 2002 | 3.281 | 3.335 | 3.091 | 3.190 | 4,927,236 | +0.26(+8.92%) |
Jul 26, 2002 | 2.952 | 3.018 | 2.925 | 2.929 | 3,397,443 | +0.04(+1.25%) |
Jul 25, 2002 | 2.907 | 3.006 | 2.810 | 2.893 | 8,063,658 | +0.09(+3.15%) |
Jul 24, 2002 | 2.433 | 2.820 | 2.390 | 2.805 | 6,404,325 | +0.28(+11.14%) |
Jul 23, 2002 | 2.528 | 2.586 | 2.438 | 2.524 | 5,238,188 | +0.00(+0.11%) |
Jul 22, 2002 | 2.704 | 2.749 | 2.478 | 2.521 | 9,701,355 | -0.23(-8.42%) |
Jul 19, 2002 | 2.659 | 2.776 | 2.636 | 2.752 | 5,257,050 | +0.01(+0.43%) |
Jul 17, 2002 | 2.875 | 2.970 | 2.524 | 2.741 | 7,806,242 | -0.38(-12.11%) |
Jul 12, 2002 | 3.100 | 3.154 | 3.051 | 3.118 | 6,183,525 | +0.09(+3.04%) |
Jul 11, 2002 | 3.087 | 3.190 | 2.907 | 3.026 | 5,572,717 | -0.09(-2.84%) |
Jul 10, 2002 | 3.154 | 3.199 | 3.100 | 3.115 | 4,703,384 | +0.00(+0.03%) |
Jul 09, 2002 | 3.357 | 3.389 | 3.147 | 3.114 | 9,435,617 | -0.17(-5.16%) |
Jul 08, 2002 | 3.303 | 3.375 | 3.291 | 3.283 | 4,360,533 | +0.05(+1.45%) |
Jul 05, 2002 | 3.245 | 3.281 | 3.195 | 3.236 | 2,031,586 | +0.14(+4.51%) |
Jul 04, 2002 | 2.980 | 3.104 | 2.942 | 3.097 | 5,703,644 | +0.00(+0.00%) |
Jul 03, 2002 | 2.980 | 3.104 | 2.942 | 3.097 | 5,703,644 | +0.12(+3.90%) |
Jul 02, 2002 | 3.046 | 3.073 | 2.908 | 2.980 | 8,505,814 | -0.11(-3.61%) |
Jul 01, 2002 | 3.294 | 3.364 | 3.087 | 3.092 | 9,766,263 | -0.18(-5.53%) |
Jun 28, 2002 | 3.401 | 3.420 | 3.236 | 3.273 | 11,821,151 | -0.13(-3.76%) |
Jun 27, 2002 | 3.389 | 3.417 | 3.267 | 3.401 | 7,328,581 | +0.10(+3.14%) |
Jun 26, 2002 | 3.154 | 3.371 | 2.975 | 3.298 | 5,016,832 | -0.04(-1.13%) |
Jun 25, 2002 | 3.461 | 3.483 | 3.317 | 3.336 | 6,646,762 | -0.11(-3.29%) |
Jun 21, 2002 | 3.560 | 3.568 | 3.438 | 3.449 | 2,169,171 | -0.07(-2.12%) |
Jun 20, 2002 | 3.628 | 3.628 | 3.508 | 3.524 | 2,044,901 | -0.09(-2.37%) |
Jun 19, 2002 | 3.590 | 3.659 | 3.537 | 3.610 | 3,012,429 | +0.02(+0.55%) |
Jun 18, 2002 | 3.659 | 3.659 | 3.584 | 3.590 | 2,722,837 | -0.07(-1.82%) |
Jun 17, 2002 | 3.596 | 3.682 | 3.569 | 3.656 | 2,633,518 | +0.13(+3.55%) |
Jun 14, 2002 | 3.492 | 3.558 | 3.364 | 3.531 | 3,921,151 | -0.12(-3.19%) |
Jun 12, 2002 | 3.641 | 3.686 | 3.606 | 3.647 | 2,893,707 | -0.03(-0.69%) |
Jun 11, 2002 | 3.727 | 3.781 | 3.664 | 3.673 | 3,111,734 | -0.04(-1.16%) |
Jun 10, 2002 | 3.731 | 3.738 | 3.668 | 3.716 | 3,495,638 | +0.02(+0.56%) |
Jun 07, 2002 | 3.695 | 3.695 | 3.592 | 3.695 | 7,734,121 | +0.00(+0.00%) |
Jun 06, 2002 | 3.632 | 3.734 | 3.574 | 3.695 | 10,084,150 | +0.15(+4.19%) |
Jun 05, 2002 | 3.425 | 3.560 | 3.405 | 3.546 | 6,606,818 | +0.10(+2.82%) |
May 31, 2002 | 3.294 | 3.492 | 3.290 | 3.449 | 6,687,815 | -0.00(-0.08%) |
May 28, 2002 | 3.551 | 3.560 | 3.344 | 3.452 | 4,396,039 | -0.02(-0.55%) |
May 27, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,850,175 | +0.00(+0.00%) |
May 24, 2002 | 3.574 | 3.574 | 3.459 | 3.471 | 1,842,408 | -0.10(-2.73%) |
May 23, 2002 | 3.357 | 3.587 | 3.357 | 3.568 | 4,110,329 | +0.22(+6.60%) |
May 22, 2002 | 3.389 | 3.456 | 3.281 | 3.347 | 4,733,342 | -0.07(-2.01%) |
May 21, 2002 | 3.690 | 3.691 | 3.380 | 3.416 | 5,566,615 | -0.27(-7.43%) |
May 20, 2002 | 3.731 | 3.731 | 3.686 | 3.690 | 39,222,608 | +0.00(+0.02%) |
May 17, 2002 | 3.630 | 3.689 | 3.630 | 3.689 | 1,477,921 | +0.06(+1.61%) |
May 16, 2002 | 3.650 | 3.679 | 3.578 | 3.630 | 2,408,834 | -0.03(-0.74%) |
May 15, 2002 | 3.677 | 3.785 | 3.632 | 3.657 | 3,142,801 | -0.00(-0.07%) |
May 14, 2002 | 3.599 | 3.677 | 3.565 | 3.660 | 2,711,186 | +0.13(+3.73%) |
May 13, 2002 | 3.488 | 3.577 | 3.488 | 3.528 | 2,148,644 | +0.04(+1.16%) |
May 10, 2002 | 3.632 | 3.632 | 3.447 | 3.488 | 4,523,082 | -0.14(-3.95%) |
May 09, 2002 | 3.515 | 3.671 | 3.515 | 3.631 | 7,866,158 | +0.13(+3.73%) |
May 08, 2002 | 3.425 | 3.513 | 3.357 | 3.501 | 7,105,561 | +0.24(+7.26%) |
May 07, 2002 | 3.276 | 3.321 | 3.245 | 3.263 | 2,666,804 | +0.00(+0.06%) |
May 06, 2002 | 3.378 | 3.388 | 3.242 | 3.262 | 3,511,172 | -0.12(-3.44%) |
May 03, 2002 | 3.394 | 3.423 | 3.321 | 3.378 | 1,823,546 | -0.02(-0.48%) |
May 02, 2002 | 3.329 | 3.420 | 3.320 | 3.394 | 3,822,401 | +0.10(+2.90%) |