Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.245 | 3.275 | 3.228 | 3.263 | 1,321,708 | +0.01(+0.16%) |
Jul 30, 2002 | 3.232 | 3.267 | 3.219 | 3.257 | 1,374,022 | -0.03(-0.82%) |
Jul 29, 2002 | 3.141 | 3.284 | 3.139 | 3.284 | 1,370,560 | +0.16(+5.28%) |
Jul 26, 2002 | 3.310 | 3.332 | 3.085 | 3.120 | 2,570,715 | -0.23(-6.93%) |
Jul 25, 2002 | 3.401 | 3.458 | 3.284 | 3.352 | 1,809,848 | -0.07(-1.95%) |
Jul 24, 2002 | 3.232 | 3.432 | 3.219 | 3.419 | 1,357,866 | +0.10(+3.03%) |
Jul 23, 2002 | 3.527 | 3.592 | 3.318 | 3.318 | 1,879,857 | -0.21(-6.08%) |
Jul 22, 2002 | 3.575 | 3.596 | 3.492 | 3.533 | 2,172,202 | -0.06(-1.76%) |
Jul 19, 2002 | 3.622 | 3.635 | 3.566 | 3.596 | 666,239 | -0.00(-0.02%) |
Jul 17, 2002 | 3.566 | 3.614 | 3.566 | 3.597 | 1,093,217 | +0.03(+0.75%) |
Jul 12, 2002 | 3.564 | 3.605 | 3.510 | 3.570 | 2,709,194 | +0.01(+0.41%) |
Jul 11, 2002 | 3.553 | 3.596 | 3.536 | 3.555 | 1,130,529 | -0.01(-0.17%) |
Jul 10, 2002 | 3.544 | 3.605 | 3.544 | 3.562 | 844,723 | +0.02(+0.49%) |
Jul 09, 2002 | 3.615 | 3.615 | 3.544 | 3.544 | 896,653 | -0.05(-1.49%) |
Jul 08, 2002 | 3.532 | 3.598 | 3.532 | 3.598 | 1,034,363 | +0.09(+2.49%) |
Jul 05, 2002 | 3.449 | 3.523 | 3.449 | 3.510 | 600,846 | +0.04(+1.15%) |
Jul 04, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.00(+0.00%) |
Jul 03, 2002 | 3.445 | 3.475 | 3.443 | 3.471 | 1,965,637 | +0.03(+0.86%) |
Jul 02, 2002 | 3.428 | 3.488 | 3.416 | 3.441 | 893,576 | +0.02(+0.53%) |
Jul 01, 2002 | 3.407 | 3.475 | 3.407 | 3.423 | 1,098,987 | +0.02(+0.71%) |
Jun 28, 2002 | 3.401 | 3.484 | 3.388 | 3.399 | 1,602,513 | +0.02(+0.56%) |
Jun 27, 2002 | 3.254 | 3.401 | 3.250 | 3.380 | 1,040,903 | +0.16(+4.98%) |
Jun 26, 2002 | 3.264 | 3.319 | 3.187 | 3.219 | 2,019,875 | -0.09(-2.67%) |
Jun 25, 2002 | 3.284 | 3.345 | 3.284 | 3.308 | 893,576 | +0.05(+1.65%) |
Jun 21, 2002 | 3.349 | 3.362 | 3.315 | 3.254 | 1,549,429 | -0.12(-3.47%) |
Jun 20, 2002 | 3.514 | 3.514 | 3.363 | 3.371 | 892,037 | -0.14(-3.95%) |
Jun 19, 2002 | 3.484 | 3.596 | 3.424 | 3.510 | 1,310,937 | +0.00(+0.10%) |
Jun 18, 2002 | 3.596 | 3.596 | 3.501 | 3.506 | 1,423,259 | -0.09(-2.51%) |
Jun 17, 2002 | 3.592 | 3.680 | 3.588 | 3.596 | 467,367 | +0.01(+0.14%) |
Jun 14, 2002 | 3.613 | 3.622 | 3.527 | 3.591 | 1,056,289 | -0.05(-1.45%) |
Jun 12, 2002 | 3.583 | 3.670 | 3.583 | 3.644 | 742,787 | +0.03(+0.84%) |
Jun 11, 2002 | 3.614 | 3.655 | 3.601 | 3.614 | 6,770,101 | +0.01(+0.24%) |
Jun 10, 2002 | 3.631 | 3.647 | 3.605 | 3.605 | 377,356 | -0.02(-0.48%) |
Jun 07, 2002 | 3.549 | 3.646 | 3.515 | 3.622 | 1,123,221 | +0.06(+1.68%) |
Jun 06, 2002 | 3.566 | 3.580 | 3.501 | 3.562 | 708,552 | -0.02(-0.51%) |
Jun 05, 2002 | 3.548 | 3.620 | 3.548 | 3.581 | 645,467 | -0.08(-2.20%) |
May 31, 2002 | 3.619 | 3.705 | 3.619 | 3.661 | 950,506 | -0.14(-3.76%) |
May 28, 2002 | 3.905 | 3.908 | 3.804 | 3.804 | 817,412 | -0.16(-4.09%) |
May 27, 2002 | 3.969 | 4.026 | 3.965 | 3.966 | 1,293,243 | +0.00(+0.00%) |
May 24, 2002 | 3.969 | 4.026 | 3.965 | 3.966 | 1,293,243 | +0.07(+1.71%) |
May 23, 2002 | 3.848 | 3.910 | 3.817 | 3.900 | 4,231,313 | +0.05(+1.35%) |
May 22, 2002 | 3.861 | 3.873 | 3.830 | 3.848 | 671,624 | -0.02(-0.56%) |
May 21, 2002 | 3.925 | 3.943 | 3.868 | 3.869 | 508,526 | -0.06(-1.44%) |
May 20, 2002 | 4.023 | 4.023 | 3.919 | 3.925 | 613,540 | -0.08(-1.91%) |
May 17, 2002 | 3.951 | 4.012 | 3.951 | 4.002 | 448,903 | +0.04(+1.05%) |
May 16, 2002 | 3.977 | 3.981 | 3.890 | 3.960 | 1,577,125 | -0.01(-0.22%) |
May 15, 2002 | 3.911 | 4.003 | 3.908 | 3.969 | 621,618 | +0.06(+1.48%) |
May 14, 2002 | 3.917 | 3.917 | 3.878 | 3.911 | 253,494 | +0.01(+0.29%) |
May 13, 2002 | 3.861 | 3.934 | 3.861 | 3.900 | 567,380 | +0.05(+1.24%) |
May 10, 2002 | 3.934 | 3.935 | 3.835 | 3.852 | 1,087,062 | -0.09(-2.31%) |
May 09, 2002 | 4.140 | 4.140 | 3.934 | 3.943 | 1,186,306 | -0.20(-4.73%) |
May 08, 2002 | 4.036 | 4.146 | 4.008 | 4.139 | 918,964 | +0.11(+2.82%) |
May 07, 2002 | 4.123 | 4.133 | 4.025 | 4.025 | 773,560 | -0.08(-2.00%) |
May 06, 2002 | 4.099 | 4.146 | 4.055 | 4.107 | 2,115,656 | -0.01(-0.21%) |
May 03, 2002 | 4.142 | 4.142 | 4.055 | 4.116 | 598,538 | -0.03(-0.81%) |
May 02, 2002 | 4.155 | 4.159 | 4.116 | 4.150 | 565,841 | +0.00(+0.08%) |