Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.517 | 3.578 | 3.509 | 3.525 | 550,881 | +0.04(+1.10%) |
Jul 30, 2002 | 3.578 | 3.578 | 3.479 | 3.487 | 26,236,194 | -0.16(-4.40%) |
Jul 29, 2002 | 3.586 | 3.647 | 3.563 | 3.647 | 169,325 | +0.24(+7.19%) |
Jul 26, 2002 | 3.334 | 3.402 | 3.326 | 3.402 | 145,960 | +0.07(+2.06%) |
Jul 25, 2002 | 3.410 | 3.410 | 3.326 | 3.334 | 416,692 | -0.15(-4.18%) |
Jul 24, 2002 | 3.433 | 3.479 | 3.380 | 3.479 | 40,152 | +0.03(+0.89%) |
Jul 23, 2002 | 3.448 | 3.532 | 3.448 | 3.448 | 2,223 | -0.09(-2.59%) |
Jul 22, 2002 | 3.517 | 3.548 | 3.487 | 3.540 | 374,354 | +0.15(+4.28%) |
Jul 19, 2002 | 3.433 | 3.487 | 3.372 | 3.395 | 107,900 | -0.05(-1.33%) |
Jul 17, 2002 | 3.425 | 3.464 | 3.402 | 3.441 | 1,039,507 | +0.08(+2.51%) |
Jul 12, 2002 | 3.402 | 3.402 | 3.326 | 3.357 | 474,370 | +0.01(+0.21%) |
Jul 11, 2002 | 3.341 | 3.364 | 3.326 | 3.350 | 367,646 | +0.03(+0.94%) |
Jul 10, 2002 | 3.341 | 3.402 | 3.303 | 3.318 | 530,478 | +0.06(+1.85%) |
Jul 09, 2002 | 3.150 | 3.258 | 3.150 | 3.258 | 50,222 | +0.11(+3.42%) |
Jul 08, 2002 | 3.120 | 3.150 | 3.120 | 3.150 | 142,559 | +0.03(+0.98%) |
Jul 05, 2002 | 3.058 | 3.158 | 3.051 | 3.120 | 70,364 | +0.11(+3.82%) |
Jul 04, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.00(+0.00%) |
Jul 03, 2002 | 2.951 | 3.005 | 2.829 | 3.005 | 114,440 | +0.05(+1.81%) |
Jul 02, 2002 | 3.089 | 3.097 | 2.936 | 2.951 | 712,405 | -0.26(-8.10%) |
Jul 01, 2002 | 3.327 | 3.327 | 3.158 | 3.211 | 1,016,096 | +0.00(+0.00%) |
Jun 28, 2002 | 3.227 | 3.250 | 3.196 | 3.211 | 656,951 | +0.03(+0.96%) |
Jun 27, 2002 | 3.318 | 3.364 | 3.173 | 3.181 | 478,947 | -0.03(-0.95%) |
Jun 26, 2002 | 3.165 | 3.219 | 3.165 | 3.211 | 297,413 | +0.02(+0.48%) |
Jun 25, 2002 | 3.211 | 3.234 | 3.188 | 3.196 | 245,621 | +0.08(+2.45%) |
Jun 21, 2002 | 3.196 | 3.196 | 3.120 | 3.120 | 13,732 | -0.07(-2.16%) |
Jun 20, 2002 | 3.227 | 3.227 | 3.188 | 3.188 | 9,024 | -0.04(-1.18%) |
Jun 19, 2002 | 3.357 | 3.357 | 3.173 | 3.227 | 23,672 | -0.06(-1.86%) |
Jun 18, 2002 | 3.395 | 3.395 | 3.288 | 3.288 | 653 | -0.08(-2.49%) |
Jun 17, 2002 | 3.265 | 3.433 | 3.265 | 3.372 | 85,928 | +0.17(+5.25%) |
Jun 14, 2002 | 3.211 | 3.211 | 3.158 | 3.204 | 183,888 | -0.12(-3.68%) |
Jun 12, 2002 | 3.372 | 3.372 | 3.288 | 3.326 | 99,530 | -0.01(-0.23%) |
Jun 11, 2002 | 3.357 | 3.363 | 3.288 | 3.334 | 19,356 | -0.10(-2.90%) |
Jun 10, 2002 | 3.441 | 3.441 | 3.403 | 3.433 | 104,500 | -0.01(-0.22%) |
Jun 07, 2002 | 3.425 | 3.448 | 3.410 | 3.441 | 58,462 | +0.00(+0.00%) |
Jun 06, 2002 | 3.517 | 3.540 | 3.441 | 3.441 | 109,993 | -0.11(-3.23%) |
Jun 05, 2002 | 3.548 | 3.563 | 3.548 | 3.555 | 68,010 | -0.04(-1.06%) |
May 31, 2002 | 3.555 | 3.594 | 3.540 | 3.594 | 47,868 | +0.00(+0.00%) |
May 28, 2002 | 3.632 | 3.632 | 3.563 | 3.594 | 16,086 | -0.09(-2.49%) |
May 27, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | +0.00(+0.00%) |
May 24, 2002 | 3.670 | 3.731 | 3.670 | 3.685 | 45,514 | -0.02(-0.62%) |
May 23, 2002 | 3.670 | 3.708 | 3.670 | 3.708 | 13,340 | +0.02(+0.41%) |
May 22, 2002 | 3.647 | 3.724 | 3.632 | 3.693 | 101,361 | +0.00(+0.00%) |
May 21, 2002 | 3.708 | 3.708 | 3.670 | 3.693 | 80,827 | -0.04(-1.02%) |
May 20, 2002 | 3.685 | 3.731 | 3.639 | 3.731 | 3,923 | +0.01(+0.39%) |
May 17, 2002 | 3.785 | 3.815 | 3.717 | 3.717 | 39,367 | -0.07(-1.80%) |
May 16, 2002 | 3.747 | 3.823 | 3.747 | 3.785 | 131,965 | -0.04(-1.00%) |
May 15, 2002 | 3.755 | 3.823 | 3.709 | 3.823 | 114,832 | +0.04(+1.01%) |
May 14, 2002 | 3.708 | 3.823 | 3.708 | 3.785 | 13,602 | +0.08(+2.06%) |
May 13, 2002 | 3.541 | 3.708 | 3.540 | 3.708 | 30,735 | +0.19(+5.43%) |
May 10, 2002 | 3.487 | 3.517 | 3.487 | 3.517 | 6,670 | +0.00(+0.00%) |
May 09, 2002 | 3.442 | 3.517 | 3.425 | 3.517 | 71,018 | -0.07(-1.92%) |
May 08, 2002 | 3.533 | 3.617 | 3.533 | 3.586 | 48,653 | +0.04(+1.08%) |
May 07, 2002 | 3.425 | 3.548 | 3.425 | 3.548 | 59,639 | +0.14(+4.04%) |
May 06, 2002 | 3.586 | 3.586 | 3.410 | 3.410 | 29,427 | -0.13(-3.69%) |
May 03, 2002 | 3.517 | 3.555 | 3.479 | 3.541 | 20,010 | +0.06(+1.78%) |
May 02, 2002 | 3.525 | 3.594 | 3.425 | 3.479 | 93,513 | -0.05(-1.30%) |