Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.159 | 3.159 | 2.988 | 3.077 | 1,986,752 | -0.11(-3.47%) |
Jul 30, 2002 | 3.232 | 3.263 | 3.077 | 3.188 | 1,777,636 | -0.04(-1.36%) |
Jul 29, 2002 | 3.079 | 3.273 | 3.077 | 3.232 | 2,715,740 | +0.23(+7.82%) |
Jul 26, 2002 | 2.980 | 3.089 | 2.963 | 2.998 | 2,867,740 | +0.02(+0.60%) |
Jul 25, 2002 | 3.077 | 3.089 | 2.908 | 2.980 | 3,579,532 | -0.10(-3.17%) |
Jul 24, 2002 | 2.849 | 3.089 | 2.700 | 3.077 | 1,845,806 | +0.21(+7.39%) |
Jul 23, 2002 | 2.867 | 2.955 | 2.771 | 2.866 | 1,890,025 | +0.05(+1.68%) |
Jul 22, 2002 | 2.906 | 3.006 | 2.731 | 2.819 | 2,442,446 | -0.10(-3.57%) |
Jul 19, 2002 | 3.027 | 3.029 | 2.898 | 2.923 | 2,010,704 | -0.12(-3.96%) |
Jul 17, 2002 | 3.081 | 3.143 | 2.939 | 3.043 | 4,271,671 | -0.18(-5.51%) |
Jul 12, 2002 | 3.395 | 3.410 | 3.221 | 3.221 | 2,060,449 | -0.16(-4.86%) |
Jul 11, 2002 | 3.460 | 3.491 | 3.263 | 3.385 | 2,400,992 | -0.09(-2.49%) |
Jul 10, 2002 | 3.607 | 3.634 | 3.460 | 3.471 | 1,605,369 | -0.11(-3.09%) |
Jul 09, 2002 | 3.639 | 3.639 | 3.582 | 3.582 | 1,340,674 | -0.06(-1.57%) |
Jul 08, 2002 | 3.621 | 3.639 | 3.621 | 3.639 | 1,173,013 | +0.02(+0.49%) |
Jul 05, 2002 | 3.452 | 3.639 | 3.445 | 3.621 | 3,285,665 | +0.19(+5.45%) |
Jul 04, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.00(+0.00%) |
Jul 03, 2002 | 3.354 | 3.480 | 3.314 | 3.434 | 1,397,789 | +0.01(+0.29%) |
Jul 02, 2002 | 3.572 | 3.572 | 3.379 | 3.424 | 1,988,287 | -0.15(-4.19%) |
Jul 01, 2002 | 3.647 | 3.714 | 3.551 | 3.574 | 1,127,873 | -0.11(-3.09%) |
Jun 28, 2002 | 3.672 | 3.761 | 3.660 | 3.688 | 1,611,511 | +0.03(+0.71%) |
Jun 27, 2002 | 3.688 | 3.698 | 3.517 | 3.662 | 1,472,714 | +0.04(+1.08%) |
Jun 26, 2002 | 3.647 | 3.649 | 3.504 | 3.623 | 1,662,485 | -0.02(-0.67%) |
Jun 25, 2002 | 3.745 | 3.794 | 3.642 | 3.647 | 836,155 | -0.07(-1.75%) |
Jun 21, 2002 | 3.712 | 3.810 | 3.701 | 3.712 | 1,537,814 | -0.07(-1.98%) |
Jun 20, 2002 | 3.867 | 3.908 | 3.787 | 3.787 | 1,002,281 | -0.08(-2.06%) |
Jun 19, 2002 | 3.856 | 3.905 | 3.818 | 3.867 | 1,059,089 | -0.00(-0.04%) |
Jun 18, 2002 | 3.916 | 3.949 | 3.859 | 3.869 | 1,139,542 | -0.09(-2.22%) |
Jun 17, 2002 | 3.825 | 3.965 | 3.812 | 3.957 | 1,109,756 | +0.14(+3.76%) |
Jun 14, 2002 | 3.818 | 3.825 | 3.680 | 3.813 | 1,724,820 | -0.20(-4.87%) |
Jun 12, 2002 | 3.940 | 4.017 | 3.908 | 4.009 | 1,313,651 | +0.07(+1.74%) |
Jun 11, 2002 | 3.993 | 4.108 | 3.927 | 3.940 | 1,765,661 | -0.05(-1.31%) |
Jun 10, 2002 | 3.981 | 4.071 | 3.957 | 3.993 | 627,040 | +0.02(+0.41%) |
Jun 07, 2002 | 3.910 | 3.993 | 3.849 | 3.976 | 1,084,576 | +0.07(+1.75%) |
Jun 06, 2002 | 4.006 | 4.046 | 3.900 | 3.908 | 1,940,384 | -0.04(-1.11%) |
Jun 05, 2002 | 3.813 | 3.957 | 3.813 | 3.952 | 1,888,796 | -0.06(-1.42%) |
May 31, 2002 | 3.875 | 4.022 | 3.870 | 4.009 | 1,673,539 | +0.01(+0.29%) |
May 28, 2002 | 4.071 | 4.095 | 3.949 | 3.997 | 926,741 | -0.09(-2.19%) |
May 27, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | +0.00(+0.00%) |
May 24, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | -0.04(-1.03%) |
May 23, 2002 | 4.041 | 4.136 | 4.040 | 4.129 | 826,022 | +0.09(+2.22%) |
May 22, 2002 | 4.030 | 4.069 | 4.001 | 4.040 | 1,056,325 | -0.03(-0.76%) |
May 21, 2002 | 4.190 | 4.191 | 4.046 | 4.071 | 1,232,585 | -0.12(-2.84%) |
May 20, 2002 | 4.204 | 4.217 | 4.120 | 4.190 | 1,160,116 | -0.06(-1.30%) |
May 17, 2002 | 4.234 | 4.375 | 4.224 | 4.245 | 4,053,343 | -0.02(-0.50%) |
May 16, 2002 | 4.253 | 4.274 | 4.168 | 4.266 | 1,261,142 | -0.03(-0.64%) |
May 15, 2002 | 4.193 | 4.321 | 4.188 | 4.294 | 2,445,517 | +0.10(+2.41%) |
May 14, 2002 | 4.054 | 4.222 | 4.038 | 4.193 | 3,075,628 | +0.21(+5.27%) |
May 13, 2002 | 3.960 | 4.023 | 3.960 | 3.983 | 1,047,420 | +0.04(+0.95%) |
May 10, 2002 | 3.875 | 4.006 | 3.875 | 3.945 | 2,231,795 | +0.08(+2.19%) |
May 09, 2002 | 3.859 | 3.975 | 3.851 | 3.861 | 2,532,418 | +0.10(+2.73%) |
May 08, 2002 | 3.810 | 3.843 | 3.712 | 3.758 | 61,414 | +0.01(+0.30%) |
May 07, 2002 | 3.678 | 3.769 | 3.655 | 3.747 | 934,418 | +0.08(+2.22%) |
May 06, 2002 | 3.730 | 3.766 | 3.664 | 3.665 | 860,414 | -0.07(-1.75%) |
May 03, 2002 | 3.818 | 3.818 | 3.664 | 3.730 | 1,058,475 | -0.09(-2.30%) |
May 02, 2002 | 3.826 | 3.841 | 3.786 | 3.818 | 1,058,168 | -0.01(-0.21%) |