Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.185 | 3.185 | 3.013 | 3.103 | 1,970,154 | -0.11(-3.47%) |
Jul 30, 2002 | 3.259 | 3.291 | 3.103 | 3.215 | 1,762,785 | -0.04(-1.36%) |
Jul 29, 2002 | 3.105 | 3.300 | 3.103 | 3.259 | 2,693,051 | +0.24(+7.82%) |
Jul 26, 2002 | 3.005 | 3.115 | 2.988 | 3.023 | 2,843,781 | +0.02(+0.60%) |
Jul 25, 2002 | 3.103 | 3.115 | 2.933 | 3.005 | 3,549,626 | -0.10(-3.17%) |
Jul 24, 2002 | 2.874 | 3.115 | 2.722 | 3.103 | 1,830,385 | +0.21(+7.39%) |
Jul 23, 2002 | 2.892 | 2.980 | 2.795 | 2.890 | 1,874,234 | +0.05(+1.68%) |
Jul 22, 2002 | 2.931 | 3.031 | 2.754 | 2.842 | 2,422,041 | -0.11(-3.57%) |
Jul 19, 2002 | 3.052 | 3.054 | 2.923 | 2.947 | 1,993,905 | -0.12(-3.96%) |
Jul 17, 2002 | 3.107 | 3.169 | 2.964 | 3.069 | 4,235,983 | -0.18(-5.51%) |
Jul 12, 2002 | 3.424 | 3.438 | 3.248 | 3.248 | 2,043,235 | -0.17(-4.86%) |
Jul 11, 2002 | 3.489 | 3.520 | 3.291 | 3.414 | 2,380,932 | -0.09(-2.49%) |
Jul 10, 2002 | 3.637 | 3.665 | 3.489 | 3.501 | 1,591,957 | -0.11(-3.09%) |
Jul 09, 2002 | 3.670 | 3.670 | 3.612 | 3.612 | 1,329,473 | -0.06(-1.57%) |
Jul 08, 2002 | 3.652 | 3.670 | 3.652 | 3.670 | 1,163,213 | +0.02(+0.49%) |
Jul 05, 2002 | 3.481 | 3.670 | 3.474 | 3.652 | 3,258,214 | +0.19(+5.45%) |
Jul 04, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.00(+0.00%) |
Jul 03, 2002 | 3.383 | 3.509 | 3.341 | 3.463 | 1,386,111 | +0.01(+0.29%) |
Jul 02, 2002 | 3.603 | 3.603 | 3.407 | 3.453 | 1,971,676 | -0.15(-4.19%) |
Jul 01, 2002 | 3.678 | 3.745 | 3.581 | 3.604 | 1,118,450 | -0.11(-3.09%) |
Jun 28, 2002 | 3.703 | 3.793 | 3.691 | 3.719 | 1,598,047 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.547 | 3.693 | 1,460,410 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.680 | 3.534 | 3.653 | 1,648,595 | -0.02(-0.67%) |
Jun 25, 2002 | 3.777 | 3.826 | 3.673 | 3.678 | 829,169 | -0.07(-1.75%) |
Jun 21, 2002 | 3.744 | 3.842 | 3.732 | 3.744 | 1,524,966 | -0.08(-1.98%) |
Jun 20, 2002 | 3.900 | 3.941 | 3.819 | 3.819 | 993,907 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.938 | 3.850 | 3.900 | 1,050,241 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.982 | 3.892 | 3.901 | 1,130,021 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,484 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.846 | 1,710,410 | -0.20(-4.87%) |
Jun 12, 2002 | 3.974 | 4.051 | 3.941 | 4.043 | 1,302,676 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.143 | 3.961 | 3.974 | 1,750,909 | -0.05(-1.30%) |
Jun 10, 2002 | 4.015 | 4.105 | 3.990 | 4.026 | 621,801 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.882 | 4.010 | 1,075,515 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.933 | 3.941 | 1,924,173 | -0.04(-1.11%) |
Jun 05, 2002 | 3.846 | 3.990 | 3.846 | 3.985 | 1,873,016 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.056 | 3.903 | 4.043 | 1,659,557 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.130 | 3.982 | 4.031 | 918,999 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.171 | 4.074 | 4.164 | 819,121 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.074 | 1,047,500 | -0.03(-0.76%) |
May 21, 2002 | 4.225 | 4.227 | 4.080 | 4.105 | 1,222,287 | -0.12(-2.84%) |
May 20, 2002 | 4.240 | 4.253 | 4.154 | 4.225 | 1,150,423 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.281 | 4,019,479 | -0.02(-0.50%) |
May 16, 2002 | 4.289 | 4.310 | 4.204 | 4.302 | 1,250,606 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.358 | 4.223 | 4.330 | 2,425,086 | +0.10(+2.41%) |
May 14, 2002 | 4.089 | 4.258 | 4.072 | 4.228 | 3,049,932 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,670 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.979 | 2,213,149 | +0.09(+2.19%) |
May 09, 2002 | 3.892 | 4.008 | 3.883 | 3.893 | 2,511,261 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.744 | 3.790 | 60,901 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,611 | +0.08(+2.22%) |
May 06, 2002 | 3.762 | 3.798 | 3.695 | 3.696 | 853,225 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.695 | 3.762 | 1,049,632 | -0.09(-2.30%) |
May 02, 2002 | 3.859 | 3.873 | 3.818 | 3.850 | 1,049,327 | -0.01(-0.21%) |