Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.142 | 3.206 | 3.077 | 3.206 | 12,914 | +0.11(+3.45%) |
Jul 30, 2002 | 3.099 | 3.099 | 3.099 | 3.099 | 0 | +0.00(+0.00%) |
Jul 29, 2002 | 3.077 | 3.120 | 3.077 | 3.099 | 2,620 | -0.02(-0.68%) |
Jul 26, 2002 | 3.163 | 3.163 | 3.120 | 3.120 | 3,369 | -0.08(-2.41%) |
Jul 25, 2002 | 3.197 | 3.197 | 3.197 | 3.197 | 1,310 | -0.04(-1.32%) |
Jul 24, 2002 | 3.364 | 3.364 | 3.240 | 3.240 | 4,866 | -0.16(-4.65%) |
Jul 23, 2002 | 3.313 | 3.398 | 3.270 | 3.398 | 11,042 | +0.12(+3.52%) |
Jul 22, 2002 | 3.313 | 3.313 | 3.283 | 3.283 | 1,871 | -0.07(-2.17%) |
Jul 19, 2002 | 3.313 | 3.355 | 3.313 | 3.355 | 935 | +0.00(+0.00%) |
Jul 17, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 935 | -0.16(-4.50%) |
Jul 12, 2002 | 3.539 | 3.539 | 3.513 | 3.513 | 2,058 | -0.07(-1.91%) |
Jul 11, 2002 | 3.582 | 3.582 | 3.582 | 3.582 | 0 | +0.00(+0.00%) |
Jul 10, 2002 | 3.548 | 3.582 | 3.548 | 3.582 | 1,123 | -0.01(-0.24%) |
Jul 09, 2002 | 3.505 | 3.590 | 3.505 | 3.590 | 5,615 | +0.09(+2.44%) |
Jul 08, 2002 | 3.556 | 3.556 | 3.505 | 3.505 | 374 | -0.05(-1.44%) |
Jul 05, 2002 | 3.556 | 3.556 | 3.556 | 3.556 | 1,123 | -0.02(-0.60%) |
Jul 04, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 3.578 | 3.578 | 3.578 | 3.578 | 748 | +0.00(+0.00%) |
Jun 28, 2002 | 3.654 | 3.654 | 3.578 | 3.578 | 4,679 | -0.10(-2.67%) |
Jun 27, 2002 | 3.719 | 3.740 | 3.676 | 3.676 | 5,802 | -0.08(-2.05%) |
Jun 26, 2002 | 3.753 | 3.753 | 3.753 | 3.753 | 1,123 | -0.03(-0.79%) |
Jun 25, 2002 | 3.783 | 3.783 | 3.783 | 3.783 | 935 | -0.02(-0.56%) |
Jun 21, 2002 | 3.804 | 3.804 | 3.804 | 3.804 | 561 | +0.04(+1.14%) |
Jun 20, 2002 | 3.804 | 3.804 | 3.761 | 3.761 | 1,123 | -0.06(-1.68%) |
Jun 19, 2002 | 3.975 | 3.975 | 3.825 | 3.825 | 4,117 | -0.15(-3.76%) |
Jun 18, 2002 | 3.975 | 3.975 | 3.975 | 3.975 | 187 | +0.00(+0.11%) |
Jun 17, 2002 | 3.954 | 3.971 | 3.954 | 3.971 | 1,871 | +0.04(+1.09%) |
Jun 14, 2002 | 3.928 | 3.928 | 3.928 | 3.928 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.855 | 3.928 | 3.804 | 3.928 | 8,048 | +0.10(+2.57%) |
Jun 11, 2002 | 3.787 | 3.830 | 3.787 | 3.830 | 3,743 | +0.04(+1.01%) |
Jun 10, 2002 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 3.847 | 3.847 | 3.791 | 3.791 | 1,871 | -0.10(-2.53%) |
Jun 06, 2002 | 3.890 | 3.890 | 3.890 | 3.890 | 7,486 | +0.02(+0.55%) |
Jun 05, 2002 | 3.868 | 3.868 | 3.868 | 3.868 | 0 | +0.00(+0.00%) |
May 31, 2002 | 3.868 | 3.868 | 3.868 | 3.868 | 1,310 | -0.06(-1.63%) |
May 28, 2002 | 3.932 | 3.932 | 3.932 | 3.932 | 187 | +0.02(+0.55%) |
May 27, 2002 | 3.911 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.00%) |
May 24, 2002 | 3.911 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.00%) |
May 23, 2002 | 3.911 | 3.911 | 3.911 | 3.911 | 374 | -0.04(-1.08%) |
May 22, 2002 | 3.975 | 3.975 | 3.954 | 3.954 | 1,871 | -0.05(-1.28%) |
May 21, 2002 | 4.112 | 4.112 | 4.005 | 4.005 | 2,807 | -0.18(-4.39%) |
May 20, 2002 | 4.146 | 4.189 | 4.146 | 4.189 | 2,246 | +0.00(+0.00%) |
May 17, 2002 | 4.189 | 4.189 | 4.189 | 4.189 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.232 | 4.232 | 4.189 | 4.189 | 6,925 | -0.09(-2.00%) |
May 15, 2002 | 4.274 | 4.296 | 4.274 | 4.274 | 3,930 | -0.00(-0.10%) |
May 14, 2002 | 4.317 | 4.317 | 4.274 | 4.279 | 3,181 | +0.00(+0.10%) |
May 13, 2002 | 4.274 | 4.274 | 4.274 | 4.274 | 561 | +0.02(+0.50%) |
May 10, 2002 | 4.274 | 4.274 | 4.253 | 4.253 | 2,246 | -0.06(-1.49%) |
May 09, 2002 | 4.125 | 4.360 | 4.125 | 4.317 | 11,978 | +0.20(+4.88%) |
May 08, 2002 | 4.086 | 4.116 | 4.086 | 4.116 | 2,433 | +0.03(+0.84%) |
May 07, 2002 | 4.146 | 4.146 | 4.082 | 4.082 | 748 | -0.06(-1.34%) |
May 06, 2002 | 4.167 | 4.167 | 4.112 | 4.137 | 1,123 | -0.05(-1.22%) |
May 03, 2002 | 4.232 | 4.232 | 4.189 | 4.189 | 3,930 | -0.09(-2.00%) |
May 02, 2002 | 4.308 | 4.308 | 4.274 | 4.274 | 2,994 | -0.03(-0.79%) |