Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.235 | 3.301 | 3.208 | 3.266 | 882,976 | +0.06(+1.82%) |
Jul 30, 2002 | 3.177 | 3.263 | 3.149 | 3.208 | 831,258 | +0.04(+1.41%) |
Jul 29, 2002 | 3.125 | 3.184 | 3.104 | 3.163 | 993,384 | +0.05(+1.55%) |
Jul 26, 2002 | 3.160 | 3.163 | 3.101 | 3.115 | 1,087,231 | -0.02(-0.55%) |
Jul 25, 2002 | 3.080 | 3.166 | 3.063 | 3.132 | 1,496,032 | +0.11(+3.76%) |
Jul 24, 2002 | 2.891 | 3.049 | 2.702 | 3.018 | 2,379,008 | -0.03(-1.02%) |
Jul 23, 2002 | 3.115 | 3.163 | 3.029 | 3.049 | 1,355,698 | -0.01(-0.23%) |
Jul 22, 2002 | 3.166 | 3.170 | 3.036 | 3.056 | 1,763,337 | -0.14(-4.41%) |
Jul 19, 2002 | 3.273 | 3.277 | 3.170 | 3.197 | 1,232,505 | -0.07(-2.21%) |
Jul 17, 2002 | 3.197 | 3.304 | 3.197 | 3.270 | 830,386 | -0.15(-4.43%) |
Jul 12, 2002 | 3.493 | 3.511 | 3.390 | 3.421 | 803,656 | -0.07(-1.97%) |
Jul 11, 2002 | 3.514 | 3.524 | 3.442 | 3.490 | 895,469 | -0.03(-0.98%) |
Jul 10, 2002 | 3.535 | 3.542 | 3.493 | 3.524 | 1,115,995 | +0.02(+0.59%) |
Jul 09, 2002 | 3.511 | 3.511 | 3.504 | 3.504 | 581,677 | +0.00(+0.10%) |
Jul 08, 2002 | 3.493 | 3.500 | 3.493 | 3.500 | 588,069 | +0.00(+0.00%) |
Jul 05, 2002 | 3.459 | 3.504 | 3.449 | 3.500 | 244,060 | +0.07(+2.01%) |
Jul 04, 2002 | 3.442 | 3.459 | 3.366 | 3.431 | 554,947 | +0.00(+0.00%) |
Jul 03, 2002 | 3.442 | 3.459 | 3.366 | 3.431 | 554,947 | -0.01(-0.20%) |
Jul 02, 2002 | 3.476 | 3.493 | 3.339 | 3.438 | 861,184 | -0.04(-1.09%) |
Jul 01, 2002 | 3.504 | 3.511 | 3.425 | 3.476 | 529,088 | -0.03(-0.79%) |
Jun 28, 2002 | 3.493 | 3.511 | 3.359 | 3.504 | 1,118,320 | +0.03(+0.79%) |
Jun 27, 2002 | 3.215 | 3.507 | 3.204 | 3.476 | 1,291,486 | +0.23(+6.99%) |
Jun 26, 2002 | 3.314 | 3.332 | 3.173 | 3.249 | 1,500,391 | -0.12(-3.67%) |
Jun 25, 2002 | 3.166 | 3.493 | 3.160 | 3.373 | 2,430,726 | -0.23(-6.49%) |
Jun 21, 2002 | 3.717 | 3.769 | 3.545 | 3.607 | 1,326,933 | -0.14(-3.68%) |
Jun 20, 2002 | 3.769 | 3.779 | 3.734 | 3.745 | 567,150 | -0.03(-0.91%) |
Jun 19, 2002 | 3.786 | 3.813 | 3.772 | 3.779 | 577,609 | -0.01(-0.36%) |
Jun 18, 2002 | 3.772 | 3.803 | 3.765 | 3.793 | 565,406 | +0.00(+0.09%) |
Jun 17, 2002 | 3.779 | 3.820 | 3.765 | 3.789 | 534,608 | +0.02(+0.64%) |
Jun 14, 2002 | 3.783 | 3.786 | 3.762 | 3.765 | 539,838 | +0.00(+0.09%) |
Jun 12, 2002 | 3.741 | 3.786 | 3.734 | 3.762 | 687,437 | +0.02(+0.46%) |
Jun 11, 2002 | 3.779 | 3.786 | 3.738 | 3.745 | 711,262 | -0.03(-0.73%) |
Jun 10, 2002 | 3.831 | 3.834 | 3.727 | 3.772 | 1,158,996 | -0.03(-0.81%) |
Jun 07, 2002 | 3.789 | 3.838 | 3.786 | 3.803 | 533,737 | -0.01(-0.27%) |
Jun 06, 2002 | 3.793 | 3.838 | 3.789 | 3.813 | 645,017 | -0.01(-0.36%) |
Jun 05, 2002 | 3.879 | 3.879 | 3.807 | 3.827 | 558,143 | -0.02(-0.45%) |
May 31, 2002 | 3.865 | 3.886 | 3.838 | 3.844 | 435,822 | -0.04(-0.98%) |
May 28, 2002 | 3.820 | 3.882 | 3.807 | 3.882 | 735,377 | +0.07(+1.71%) |
May 27, 2002 | 3.807 | 3.824 | 3.800 | 3.817 | 577,609 | +0.00(+0.00%) |
May 24, 2002 | 3.807 | 3.824 | 3.800 | 3.817 | 577,609 | +0.01(+0.27%) |
May 23, 2002 | 3.831 | 3.848 | 3.807 | 3.807 | 612,766 | -0.03(-0.81%) |
May 22, 2002 | 3.865 | 3.872 | 3.807 | 3.838 | 608,408 | -0.02(-0.54%) |
May 21, 2002 | 3.872 | 3.889 | 3.855 | 3.858 | 645,888 | -0.03(-0.71%) |
May 20, 2002 | 3.858 | 3.889 | 3.855 | 3.886 | 541,872 | +0.04(+0.98%) |
May 17, 2002 | 3.872 | 3.879 | 3.824 | 3.848 | 585,745 | -0.02(-0.53%) |
May 16, 2002 | 3.858 | 3.886 | 3.851 | 3.869 | 397,179 | +0.00(+0.00%) |
May 15, 2002 | 3.893 | 3.900 | 3.855 | 3.869 | 420,423 | -0.03(-0.88%) |
May 14, 2002 | 3.903 | 3.903 | 3.882 | 3.903 | 539,257 | +0.00(+0.00%) |
May 13, 2002 | 3.872 | 3.903 | 3.838 | 3.903 | 979,728 | +0.03(+0.80%) |
May 10, 2002 | 3.889 | 3.903 | 3.872 | 3.872 | 461,971 | -0.02(-0.53%) |
May 09, 2002 | 3.886 | 3.920 | 3.886 | 3.893 | 472,140 | +0.01(+0.18%) |
May 08, 2002 | 3.910 | 3.937 | 3.886 | 3.886 | 671,166 | -0.03(-0.70%) |
May 07, 2002 | 3.927 | 3.934 | 3.893 | 3.913 | 628,746 | +0.00(+0.09%) |
May 06, 2002 | 3.924 | 3.934 | 3.906 | 3.910 | 594,461 | -0.01(-0.18%) |
May 03, 2002 | 3.937 | 3.937 | 3.910 | 3.917 | 575,576 | -0.01(-0.18%) |
May 02, 2002 | 3.924 | 3.937 | 3.913 | 3.924 | 529,959 | -0.01(-0.18%) |