Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.577 | 2.577 | 2.461 | 2.539 | 124,769 | -0.04(-1.46%) |
Jul 30, 2002 | 2.417 | 2.577 | 2.411 | 2.577 | 74,790 | +0.13(+5.33%) |
Jul 29, 2002 | 2.406 | 2.490 | 2.406 | 2.446 | 89,833 | +0.06(+2.58%) |
Jul 26, 2002 | 2.351 | 2.392 | 2.307 | 2.385 | 74,081 | +0.13(+5.67%) |
Jul 25, 2002 | 2.322 | 2.402 | 2.257 | 2.257 | 71,954 | -0.06(-2.76%) |
Jul 24, 2002 | 2.164 | 2.321 | 2.157 | 2.321 | 355,875 | +0.12(+5.47%) |
Jul 23, 2002 | 2.193 | 2.222 | 2.108 | 2.201 | 524,597 | +0.01(+0.46%) |
Jul 22, 2002 | 2.236 | 2.307 | 2.089 | 2.191 | 316,530 | -0.06(-2.67%) |
Jul 19, 2002 | 2.252 | 2.382 | 2.224 | 2.251 | 259,817 | -0.33(-12.65%) |
Jul 17, 2002 | 2.703 | 2.765 | 2.572 | 2.577 | 74,790 | -0.31(-10.61%) |
Jul 12, 2002 | 3.022 | 3.022 | 2.854 | 2.883 | 138,947 | -0.13(-4.21%) |
Jul 11, 2002 | 2.987 | 3.048 | 2.978 | 3.009 | 292,073 | -0.03(-1.03%) |
Jul 10, 2002 | 3.034 | 3.072 | 3.009 | 3.041 | 103,856 | +0.01(+0.37%) |
Jul 09, 2002 | 3.024 | 3.029 | 3.024 | 3.029 | 328,936 | +0.01(+0.17%) |
Jul 08, 2002 | 3.016 | 3.024 | 3.016 | 3.024 | 96,766 | +0.01(+0.29%) |
Jul 05, 2002 | 3.022 | 3.103 | 3.016 | 3.016 | 28,002 | +0.01(+0.17%) |
Jul 04, 2002 | 3.009 | 3.012 | 2.935 | 3.011 | 776,262 | +0.00(+0.00%) |
Jul 03, 2002 | 3.009 | 3.012 | 2.935 | 3.011 | 776,262 | +0.03(+1.05%) |
Jul 02, 2002 | 3.097 | 3.210 | 2.978 | 2.979 | 244,221 | -0.15(-4.77%) |
Jul 01, 2002 | 3.097 | 3.201 | 3.097 | 3.128 | 80,461 | -0.06(-1.77%) |
Jun 28, 2002 | 3.201 | 3.207 | 3.078 | 3.185 | 648,303 | +0.01(+0.32%) |
Jun 27, 2002 | 3.220 | 3.235 | 3.082 | 3.175 | 134,339 | +0.04(+1.20%) |
Jun 26, 2002 | 3.239 | 3.265 | 3.137 | 3.137 | 68,764 | -0.14(-4.39%) |
Jun 25, 2002 | 3.367 | 3.367 | 3.279 | 3.281 | 87,905 | -0.08(-2.35%) |
Jun 21, 2002 | 3.260 | 3.298 | 3.254 | 3.360 | 113,426 | +0.02(+0.75%) |
Jun 20, 2002 | 3.335 | 3.385 | 3.329 | 3.335 | 48,560 | -0.04(-1.12%) |
Jun 19, 2002 | 3.367 | 3.385 | 3.343 | 3.373 | 166,240 | -0.01(-0.19%) |
Jun 18, 2002 | 3.385 | 3.390 | 3.325 | 3.379 | 151,353 | -0.03(-0.92%) |
Jun 17, 2002 | 3.323 | 3.439 | 3.323 | 3.411 | 379,978 | +0.05(+1.49%) |
Jun 14, 2002 | 3.379 | 3.389 | 3.354 | 3.360 | 53,523 | +0.05(+1.40%) |
Jun 12, 2002 | 3.285 | 3.317 | 3.285 | 3.314 | 14,178 | +0.02(+0.49%) |
Jun 11, 2002 | 3.274 | 3.347 | 3.266 | 3.298 | 280,021 | -0.01(-0.38%) |
Jun 10, 2002 | 3.222 | 3.335 | 3.167 | 3.310 | 172,975 | +0.10(+3.17%) |
Jun 07, 2002 | 3.085 | 3.209 | 3.083 | 3.209 | 144,264 | +0.06(+1.95%) |
Jun 06, 2002 | 3.243 | 3.243 | 3.077 | 3.147 | 406,208 | -0.11(-3.39%) |
Jun 05, 2002 | 3.235 | 3.273 | 3.235 | 3.258 | 178,292 | -0.15(-4.52%) |
May 31, 2002 | 3.385 | 3.448 | 3.385 | 3.412 | 63,093 | +0.01(+0.22%) |
May 28, 2002 | 3.404 | 3.449 | 3.377 | 3.404 | 432,438 | -0.07(-2.13%) |
May 27, 2002 | 3.457 | 3.517 | 3.347 | 3.478 | 199,559 | +0.00(+0.00%) |
May 24, 2002 | 3.457 | 3.517 | 3.347 | 3.478 | 199,559 | -0.00(-0.04%) |
May 23, 2002 | 3.459 | 3.492 | 3.457 | 3.479 | 149,935 | +0.02(+0.58%) |
May 22, 2002 | 3.476 | 3.523 | 3.417 | 3.459 | 198,496 | -0.04(-1.11%) |
May 21, 2002 | 3.605 | 3.607 | 3.476 | 3.498 | 399,473 | -0.08(-2.11%) |
May 20, 2002 | 3.597 | 3.615 | 3.542 | 3.574 | 425,703 | +0.02(+0.46%) |
May 17, 2002 | 3.536 | 3.591 | 3.500 | 3.557 | 308,023 | +0.02(+0.64%) |
May 16, 2002 | 3.548 | 3.548 | 3.461 | 3.535 | 151,353 | -0.01(-0.21%) |
May 15, 2002 | 3.486 | 3.592 | 3.423 | 3.542 | 490,924 | +0.07(+1.98%) |
May 14, 2002 | 3.385 | 3.488 | 3.384 | 3.473 | 472,846 | +0.08(+2.22%) |
May 13, 2002 | 3.279 | 3.398 | 3.279 | 3.398 | 66,638 | +0.09(+2.85%) |
May 10, 2002 | 3.329 | 3.354 | 3.304 | 3.304 | 103,147 | -0.05(-1.35%) |
May 09, 2002 | 3.354 | 3.354 | 3.260 | 3.349 | 185,381 | +0.08(+2.38%) |
May 08, 2002 | 3.295 | 3.357 | 3.235 | 3.271 | 85,424 | -0.01(-0.23%) |
May 07, 2002 | 3.253 | 3.291 | 3.211 | 3.279 | 82,234 | +0.06(+1.71%) |
May 06, 2002 | 3.265 | 3.291 | 3.199 | 3.224 | 62,384 | -0.05(-1.46%) |
May 03, 2002 | 3.359 | 3.359 | 3.255 | 3.271 | 35,445 | -0.09(-2.61%) |
May 02, 2002 | 3.357 | 3.359 | 3.230 | 3.359 | 110,590 | +0.11(+3.24%) |