Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.051 | 3.078 | 2.971 | 3.054 | 1,011,316 | +0.00(+0.07%) |
Jul 30, 2002 | 3.055 | 3.080 | 2.866 | 3.052 | 1,370,246 | -0.00(-0.10%) |
Jul 29, 2002 | 2.957 | 3.131 | 2.957 | 3.055 | 1,248,247 | +0.13(+4.43%) |
Jul 26, 2002 | 2.841 | 2.925 | 2.784 | 2.925 | 1,191,252 | +0.07(+2.61%) |
Jul 25, 2002 | 2.802 | 2.893 | 2.691 | 2.851 | 2,450,805 | +0.05(+1.74%) |
Jul 24, 2002 | 2.600 | 2.802 | 2.548 | 2.802 | 3,034,891 | +0.18(+6.71%) |
Jul 23, 2002 | 2.682 | 2.724 | 2.591 | 2.626 | 2,252,027 | -0.06(-2.21%) |
Jul 22, 2002 | 2.786 | 2.813 | 2.621 | 2.686 | 3,410,307 | -0.13(-4.53%) |
Jul 19, 2002 | 2.773 | 2.813 | 2.629 | 2.813 | 3,510,167 | -0.04(-1.52%) |
Jul 17, 2002 | 2.859 | 2.951 | 2.762 | 2.856 | 3,114,967 | -0.04(-1.36%) |
Jul 12, 2002 | 2.988 | 3.010 | 2.845 | 2.896 | 2,647,698 | -0.08(-2.57%) |
Jul 11, 2002 | 3.069 | 3.078 | 2.813 | 2.972 | 5,103,214 | -0.11(-3.48%) |
Jul 10, 2002 | 3.110 | 3.110 | 2.915 | 3.079 | 3,666,551 | -0.01(-0.31%) |
Jul 09, 2002 | 3.242 | 3.270 | 3.025 | 3.089 | 2,486,604 | -0.17(-5.33%) |
Jul 08, 2002 | 3.305 | 3.305 | 3.263 | 3.263 | 1,111,176 | -0.07(-2.07%) |
Jul 05, 2002 | 3.232 | 3.360 | 3.232 | 3.332 | 525,677 | +0.13(+3.94%) |
Jul 04, 2002 | 3.181 | 3.206 | 3.062 | 3.206 | 1,554,421 | +0.00(+0.00%) |
Jul 03, 2002 | 3.181 | 3.206 | 3.062 | 3.206 | 1,554,421 | -0.03(-0.89%) |
Jul 02, 2002 | 3.270 | 3.270 | 3.166 | 3.234 | 1,560,074 | -0.04(-1.10%) |
Jul 01, 2002 | 3.370 | 3.376 | 3.259 | 3.270 | 2,091,875 | -0.07(-2.19%) |
Jun 28, 2002 | 3.413 | 3.434 | 3.344 | 3.344 | 3,309,505 | -0.09(-2.72%) |
Jun 27, 2002 | 3.337 | 3.469 | 3.291 | 3.437 | 1,615,656 | +0.13(+3.82%) |
Jun 26, 2002 | 3.291 | 3.312 | 3.200 | 3.311 | 1,901,105 | -0.02(-0.67%) |
Jun 25, 2002 | 3.478 | 3.478 | 3.314 | 3.333 | 1,483,766 | -0.26(-7.35%) |
Jun 21, 2002 | 3.572 | 3.598 | 3.544 | 3.597 | 648,146 | +0.03(+0.86%) |
Jun 20, 2002 | 3.532 | 3.581 | 3.518 | 3.567 | 496,943 | +0.04(+0.99%) |
Jun 19, 2002 | 3.503 | 3.589 | 3.503 | 3.532 | 585,498 | +0.03(+0.82%) |
Jun 18, 2002 | 3.531 | 3.545 | 3.487 | 3.503 | 764,021 | -0.03(-0.75%) |
Jun 17, 2002 | 3.439 | 3.551 | 3.439 | 3.529 | 741,412 | +0.09(+2.66%) |
Jun 14, 2002 | 3.360 | 3.442 | 3.260 | 3.438 | 663,691 | -0.02(-0.52%) |
Jun 12, 2002 | 3.397 | 3.467 | 3.397 | 3.456 | 12,953,516 | +0.06(+1.81%) |
Jun 11, 2002 | 3.498 | 3.504 | 3.369 | 3.395 | 1,157,808 | -0.09(-2.62%) |
Jun 10, 2002 | 3.482 | 3.529 | 3.408 | 3.486 | 959,502 | +0.00(+0.06%) |
Jun 07, 2002 | 3.423 | 3.509 | 3.404 | 3.484 | 1,183,715 | +0.01(+0.21%) |
Jun 06, 2002 | 3.541 | 3.545 | 3.470 | 3.476 | 1,173,824 | -0.09(-2.56%) |
Jun 05, 2002 | 3.519 | 3.572 | 3.503 | 3.568 | 1,080,558 | -0.22(-5.72%) |
May 31, 2002 | 3.732 | 3.811 | 3.728 | 3.784 | 1,223,754 | +0.14(+3.94%) |
May 28, 2002 | 3.656 | 3.656 | 3.577 | 3.641 | 1,164,403 | -0.04(-1.12%) |
May 27, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.00(+0.00%) |
May 24, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.02(+0.49%) |
May 23, 2002 | 3.656 | 3.682 | 3.556 | 3.664 | 1,052,767 | +0.01(+0.20%) |
May 22, 2002 | 3.705 | 3.711 | 3.609 | 3.657 | 922,290 | -0.06(-1.57%) |
May 21, 2002 | 3.745 | 3.747 | 3.660 | 3.715 | 1,015,084 | -0.03(-0.79%) |
May 20, 2002 | 3.748 | 3.758 | 3.710 | 3.745 | 618,000 | -0.03(-0.79%) |
May 17, 2002 | 3.753 | 3.783 | 3.707 | 3.775 | 507,777 | +0.02(+0.62%) |
May 16, 2002 | 3.754 | 3.768 | 3.732 | 3.751 | 666,046 | -0.00(-0.08%) |
May 15, 2002 | 3.743 | 3.778 | 3.726 | 3.754 | 1,433,365 | -0.01(-0.25%) |
May 14, 2002 | 3.715 | 3.779 | 3.701 | 3.764 | 978,343 | +0.06(+1.60%) |
May 13, 2002 | 3.705 | 3.717 | 3.646 | 3.705 | 777,682 | +0.01(+0.14%) |
May 10, 2002 | 3.695 | 3.713 | 3.668 | 3.699 | 630,718 | -0.02(-0.60%) |
May 09, 2002 | 3.825 | 3.825 | 3.705 | 3.722 | 931,240 | -0.11(-2.96%) |
May 08, 2002 | 3.846 | 3.928 | 3.800 | 3.835 | 1,494,600 | +0.02(+0.42%) |
May 07, 2002 | 3.848 | 3.861 | 3.747 | 3.819 | 2,252,027 | +0.03(+0.76%) |
May 06, 2002 | 3.657 | 3.800 | 3.653 | 3.791 | 2,035,821 | +0.14(+3.96%) |
May 03, 2002 | 3.609 | 3.665 | 3.590 | 3.646 | 1,303,830 | +0.05(+1.39%) |
May 02, 2002 | 3.482 | 3.607 | 3.482 | 3.596 | 919,935 | +0.10(+2.98%) |