Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.926 | 2.954 | 2.926 | 2.928 | 40,592 | +0.00(+0.15%) |
Jul 30, 2002 | 2.869 | 2.926 | 2.841 | 2.923 | 67,803 | +0.06(+2.03%) |
Jul 29, 2002 | 2.797 | 2.865 | 2.791 | 2.865 | 184,228 | +0.07(+2.65%) |
Jul 26, 2002 | 2.817 | 2.825 | 2.774 | 2.791 | 41,930 | -0.02(-0.80%) |
Jul 25, 2002 | 2.840 | 2.859 | 2.789 | 2.813 | 123,116 | -0.03(-0.99%) |
Jul 24, 2002 | 2.789 | 2.881 | 2.774 | 2.841 | 105,273 | +0.05(+1.85%) |
Jul 23, 2002 | 2.892 | 2.892 | 2.780 | 2.790 | 118,209 | -0.10(-3.53%) |
Jul 22, 2002 | 2.825 | 2.892 | 2.822 | 2.892 | 115,978 | +0.04(+1.38%) |
Jul 19, 2002 | 2.974 | 2.974 | 2.841 | 2.853 | 121,777 | -0.36(-11.17%) |
Jul 17, 2002 | 3.125 | 3.211 | 3.125 | 3.211 | 57,097 | +0.02(+0.70%) |
Jul 12, 2002 | 3.201 | 3.221 | 3.183 | 3.189 | 43,715 | -0.01(-0.25%) |
Jul 11, 2002 | 3.236 | 3.237 | 3.170 | 3.197 | 89,660 | -0.05(-1.42%) |
Jul 10, 2002 | 3.318 | 3.318 | 3.242 | 3.243 | 53,528 | -0.08(-2.46%) |
Jul 09, 2002 | 3.391 | 3.395 | 3.318 | 3.325 | 78,954 | -0.07(-1.95%) |
Jul 08, 2002 | 3.399 | 3.414 | 3.391 | 3.391 | 106,611 | -0.04(-1.05%) |
Jul 05, 2002 | 3.406 | 3.437 | 3.406 | 3.427 | 37,916 | +0.02(+0.63%) |
Jul 04, 2002 | 3.405 | 3.415 | 3.374 | 3.405 | 64,680 | +0.00(+0.00%) |
Jul 03, 2002 | 3.405 | 3.415 | 3.374 | 3.405 | 64,680 | +0.02(+0.66%) |
Jul 02, 2002 | 3.450 | 3.475 | 3.374 | 3.383 | 120,439 | -0.06(-1.85%) |
Jul 01, 2002 | 3.586 | 3.586 | 3.439 | 3.447 | 713,716 | -0.15(-4.18%) |
Jun 28, 2002 | 3.393 | 3.643 | 3.393 | 3.597 | 426,445 | +0.21(+6.12%) |
Jun 27, 2002 | 3.304 | 3.390 | 3.290 | 3.390 | 166,831 | +0.08(+2.40%) |
Jun 26, 2002 | 3.275 | 3.311 | 3.273 | 3.310 | 268,089 | +0.01(+0.37%) |
Jun 25, 2002 | 3.295 | 3.307 | 3.294 | 3.298 | 175,752 | -0.02(-0.61%) |
Jun 21, 2002 | 3.306 | 3.325 | 3.288 | 3.318 | 156,571 | +0.02(+0.51%) |
Jun 20, 2002 | 3.271 | 3.316 | 3.257 | 3.301 | 167,723 | +0.03(+0.82%) |
Jun 19, 2002 | 3.245 | 3.284 | 3.245 | 3.274 | 44,607 | +0.02(+0.72%) |
Jun 18, 2002 | 3.209 | 3.251 | 3.208 | 3.251 | 28,102 | +0.04(+1.22%) |
Jun 17, 2002 | 3.202 | 3.251 | 3.179 | 3.211 | 109,287 | +0.01(+0.46%) |
Jun 14, 2002 | 3.183 | 3.206 | 3.178 | 3.197 | 87,430 | -0.01(-0.17%) |
Jun 12, 2002 | 3.214 | 3.224 | 3.183 | 3.202 | 74,494 | -0.01(-0.28%) |
Jun 11, 2002 | 3.226 | 3.237 | 3.211 | 3.211 | 66,464 | -0.02(-0.59%) |
Jun 10, 2002 | 3.183 | 3.239 | 3.183 | 3.230 | 41,484 | +0.05(+1.48%) |
Jun 07, 2002 | 3.183 | 3.195 | 3.178 | 3.183 | 48,175 | +0.01(+0.25%) |
Jun 06, 2002 | 3.189 | 3.195 | 3.167 | 3.175 | 60,665 | -0.02(-0.60%) |
Jun 05, 2002 | 3.223 | 3.223 | 3.193 | 3.195 | 53,974 | -0.01(-0.28%) |
May 31, 2002 | 3.267 | 3.279 | 3.204 | 3.204 | 84,753 | -0.10(-2.99%) |
May 28, 2002 | 3.267 | 3.304 | 3.232 | 3.302 | 62,896 | +0.03(+0.89%) |
May 27, 2002 | 3.304 | 3.304 | 3.267 | 3.273 | 44,607 | +0.00(+0.00%) |
May 24, 2002 | 3.304 | 3.304 | 3.267 | 3.273 | 44,607 | -0.03(-1.02%) |
May 23, 2002 | 3.262 | 3.307 | 3.256 | 3.307 | 125,346 | +0.04(+1.37%) |
May 22, 2002 | 3.237 | 3.262 | 3.237 | 3.262 | 60,665 | +0.03(+0.94%) |
May 21, 2002 | 3.232 | 3.239 | 3.210 | 3.232 | 44,607 | -0.00(-0.10%) |
May 20, 2002 | 3.249 | 3.249 | 3.234 | 3.235 | 34,347 | -0.02(-0.48%) |
May 17, 2002 | 3.262 | 3.262 | 3.234 | 3.251 | 75,386 | -0.01(-0.34%) |
May 16, 2002 | 3.304 | 3.304 | 3.256 | 3.262 | 67,357 | -0.04(-1.32%) |
May 15, 2002 | 3.267 | 3.306 | 3.256 | 3.306 | 80,739 | +0.04(+1.27%) |
May 14, 2002 | 3.262 | 3.286 | 3.251 | 3.264 | 90,106 | -0.02(-0.61%) |
May 13, 2002 | 3.256 | 3.284 | 3.252 | 3.284 | 12,936 | +0.03(+1.07%) |
May 10, 2002 | 3.264 | 3.264 | 3.223 | 3.249 | 67,357 | -0.01(-0.38%) |
May 09, 2002 | 3.294 | 3.294 | 3.262 | 3.262 | 61,558 | -0.03(-0.99%) |
May 08, 2002 | 3.318 | 3.318 | 3.285 | 3.294 | 56,651 | -0.01(-0.37%) |
May 07, 2002 | 3.284 | 3.312 | 3.284 | 3.307 | 143,189 | +0.02(+0.68%) |
May 06, 2002 | 3.251 | 3.306 | 3.228 | 3.284 | 82,523 | +0.03(+1.07%) |
May 03, 2002 | 3.228 | 3.254 | 3.217 | 3.249 | 54,866 | +0.01(+0.38%) |
May 02, 2002 | 3.178 | 3.237 | 3.178 | 3.237 | 38,808 | +0.05(+1.69%) |