Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.520 | 3.530 | 3.497 | 3.502 | 35,857 | -0.03(-0.85%) |
Jul 30, 2002 | 3.494 | 3.532 | 3.493 | 3.532 | 40,860 | +0.04(+1.03%) |
Jul 29, 2002 | 3.358 | 3.496 | 3.358 | 3.496 | 406,106 | -0.06(-1.55%) |
Jul 26, 2002 | 3.550 | 3.551 | 3.546 | 3.551 | 9,506,393 | +0.00(+0.03%) |
Jul 25, 2002 | 3.628 | 3.628 | 3.544 | 3.550 | 107,572 | -0.09(-2.44%) |
Jul 24, 2002 | 3.646 | 3.646 | 3.638 | 3.638 | 199,300 | -0.01(-0.20%) |
Jul 23, 2002 | 3.652 | 3.658 | 3.646 | 3.646 | 166,778 | -0.01(-0.30%) |
Jul 22, 2002 | 3.655 | 3.671 | 3.655 | 3.656 | 14,176 | +0.02(+0.46%) |
Jul 19, 2002 | 3.646 | 3.676 | 3.628 | 3.640 | 96,731 | -0.00(-0.03%) |
Jul 17, 2002 | 3.644 | 3.644 | 3.640 | 3.641 | 27,518 | -0.12(-3.22%) |
Jul 12, 2002 | 3.813 | 3.813 | 3.741 | 3.762 | 726,321 | -0.04(-1.17%) |
Jul 11, 2002 | 3.780 | 3.807 | 3.780 | 3.806 | 10,840 | +0.05(+1.24%) |
Jul 10, 2002 | 3.833 | 3.833 | 3.759 | 3.759 | 124,250 | -0.08(-1.97%) |
Jul 09, 2002 | 3.863 | 3.863 | 3.835 | 3.835 | 114,243 | -0.03(-0.71%) |
Jul 08, 2002 | 3.875 | 3.875 | 3.863 | 3.863 | 366,079 | -0.01(-0.31%) |
Jul 05, 2002 | 3.798 | 3.875 | 3.791 | 3.875 | 45,864 | +0.05(+1.22%) |
Jul 04, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.00(+0.00%) |
Jul 03, 2002 | 3.849 | 3.861 | 3.828 | 3.828 | 66,711 | +0.01(+0.22%) |
Jul 02, 2002 | 3.741 | 3.819 | 3.741 | 3.819 | 46,698 | +0.06(+1.56%) |
Jul 01, 2002 | 3.773 | 3.783 | 3.761 | 3.761 | 30,020 | +0.02(+0.48%) |
Jun 28, 2002 | 3.703 | 3.743 | 3.703 | 3.743 | 13,342 | +0.04(+1.07%) |
Jun 27, 2002 | 3.655 | 3.706 | 3.655 | 3.703 | 98,399 | +0.05(+1.28%) |
Jun 26, 2002 | 3.688 | 3.688 | 3.634 | 3.656 | 45,864 | -0.03(-0.85%) |
Jun 25, 2002 | 3.695 | 3.717 | 3.688 | 3.688 | 22,515 | -0.04(-0.97%) |
Jun 21, 2002 | 3.717 | 3.731 | 3.700 | 3.723 | 5,920,648 | +0.01(+0.16%) |
Jun 20, 2002 | 3.765 | 3.765 | 3.717 | 3.717 | 40,860 | -0.05(-1.27%) |
Jun 19, 2002 | 3.775 | 3.775 | 3.764 | 3.765 | 16,677 | -0.01(-0.32%) |
Jun 18, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 165,944 | +0.00(+0.06%) |
Jun 17, 2002 | 3.795 | 3.795 | 3.775 | 3.775 | 15,010 | -0.02(-0.54%) |
Jun 14, 2002 | 3.739 | 3.801 | 3.739 | 3.795 | 43,362 | +0.08(+2.10%) |
Jun 12, 2002 | 3.794 | 3.794 | 3.716 | 3.717 | 51,701 | -0.09(-2.36%) |
Jun 11, 2002 | 3.867 | 3.867 | 3.807 | 3.807 | 59,206 | -0.06(-1.55%) |
Jun 10, 2002 | 3.851 | 3.873 | 3.851 | 3.867 | 95,897 | +0.02(+0.62%) |
Jun 07, 2002 | 3.831 | 3.843 | 3.831 | 3.843 | 76,718 | +0.01(+0.31%) |
Jun 06, 2002 | 3.847 | 3.848 | 3.825 | 3.831 | 82,555 | +0.00(+0.06%) |
Jun 05, 2002 | 3.849 | 3.867 | 3.825 | 3.829 | 70,881 | -0.01(-0.22%) |
May 31, 2002 | 3.819 | 3.861 | 3.819 | 3.837 | 241,829 | +0.01(+0.16%) |
May 28, 2002 | 3.837 | 3.837 | 3.813 | 3.831 | 108,406 | -0.01(-0.16%) |
May 27, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 24, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 11,674 | +0.00(+0.00%) |
May 23, 2002 | 3.834 | 3.841 | 3.809 | 3.837 | 160,941 | +0.00(+0.00%) |
May 22, 2002 | 3.835 | 3.837 | 3.819 | 3.837 | 5,503,701 | -0.00(-0.06%) |
May 21, 2002 | 3.837 | 3.854 | 3.831 | 3.840 | 65,043 | -0.01(-0.31%) |
May 20, 2002 | 3.867 | 3.867 | 3.852 | 3.852 | 917,283 | -0.03(-0.86%) |
May 17, 2002 | 3.855 | 3.903 | 3.839 | 3.885 | 24,182 | +0.04(+1.09%) |
May 16, 2002 | 3.741 | 3.867 | 3.741 | 3.843 | 148,433 | +0.10(+2.72%) |
May 15, 2002 | 3.670 | 3.770 | 3.670 | 3.741 | 63,375 | +0.08(+2.16%) |
May 14, 2002 | 3.598 | 3.662 | 3.598 | 3.662 | 119,246 | +0.03(+0.96%) |
May 13, 2002 | 3.622 | 3.638 | 3.556 | 3.628 | 196,799 | -0.02(-0.66%) |
May 10, 2002 | 3.686 | 3.688 | 3.598 | 3.652 | 95,063 | -0.03(-0.94%) |
May 09, 2002 | 3.700 | 3.700 | 3.682 | 3.686 | 95,063 | -0.02(-0.65%) |
May 08, 2002 | 3.682 | 3.710 | 3.682 | 3.710 | 55,037 | +0.02(+0.65%) |
May 07, 2002 | 3.717 | 3.741 | 3.658 | 3.686 | 380,255 | +0.00(+0.13%) |
May 06, 2002 | 3.598 | 3.717 | 3.598 | 3.682 | 142,595 | +0.08(+2.33%) |
May 03, 2002 | 3.580 | 3.598 | 3.568 | 3.598 | 418,614 | +0.01(+0.40%) |
May 02, 2002 | 3.586 | 3.586 | 3.583 | 3.583 | 16,677 | +0.00(+0.00%) |