Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.572 | 2.572 | 2.457 | 2.534 | 125,014 | -0.04(-1.46%) |
Jul 30, 2002 | 2.413 | 2.572 | 2.406 | 2.572 | 74,937 | +0.13(+5.33%) |
Jul 29, 2002 | 2.401 | 2.485 | 2.401 | 2.442 | 90,010 | +0.06(+2.58%) |
Jul 26, 2002 | 2.346 | 2.388 | 2.303 | 2.380 | 74,227 | +0.13(+5.67%) |
Jul 25, 2002 | 2.318 | 2.398 | 2.253 | 2.253 | 72,096 | -0.06(-2.76%) |
Jul 24, 2002 | 2.160 | 2.316 | 2.152 | 2.316 | 356,574 | +0.12(+5.47%) |
Jul 23, 2002 | 2.189 | 2.218 | 2.104 | 2.196 | 525,627 | +0.01(+0.46%) |
Jul 22, 2002 | 2.231 | 2.303 | 2.085 | 2.186 | 317,152 | -0.06(-2.67%) |
Jul 19, 2002 | 2.248 | 2.378 | 2.220 | 2.246 | 260,327 | -0.33(-12.65%) |
Jul 17, 2002 | 2.698 | 2.759 | 2.567 | 2.572 | 74,937 | -0.31(-10.61%) |
Jul 12, 2002 | 3.016 | 3.016 | 2.848 | 2.877 | 139,220 | -0.13(-4.21%) |
Jul 11, 2002 | 2.981 | 3.042 | 2.972 | 3.003 | 292,646 | -0.03(-1.03%) |
Jul 10, 2002 | 3.028 | 3.066 | 3.003 | 3.035 | 104,060 | +0.01(+0.37%) |
Jul 09, 2002 | 3.018 | 3.023 | 3.018 | 3.023 | 329,582 | +0.01(+0.17%) |
Jul 08, 2002 | 3.010 | 3.018 | 3.010 | 3.018 | 96,956 | +0.01(+0.29%) |
Jul 05, 2002 | 3.016 | 3.097 | 3.010 | 3.010 | 28,057 | +0.01(+0.17%) |
Jul 04, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.00(+0.00%) |
Jul 03, 2002 | 3.003 | 3.006 | 2.930 | 3.005 | 777,786 | +0.03(+1.05%) |
Jul 02, 2002 | 3.091 | 3.204 | 2.972 | 2.973 | 244,700 | -0.15(-4.77%) |
Jul 01, 2002 | 3.091 | 3.195 | 3.091 | 3.122 | 80,619 | -0.06(-1.77%) |
Jun 28, 2002 | 3.195 | 3.201 | 3.072 | 3.179 | 649,576 | +0.01(+0.32%) |
Jun 27, 2002 | 3.214 | 3.229 | 3.076 | 3.169 | 134,603 | +0.04(+1.20%) |
Jun 26, 2002 | 3.232 | 3.259 | 3.131 | 3.131 | 68,899 | -0.14(-4.39%) |
Jun 25, 2002 | 3.360 | 3.360 | 3.272 | 3.275 | 88,078 | -0.08(-2.35%) |
Jun 21, 2002 | 3.254 | 3.291 | 3.247 | 3.354 | 113,649 | +0.02(+0.75%) |
Jun 20, 2002 | 3.329 | 3.379 | 3.322 | 3.329 | 48,656 | -0.04(-1.12%) |
Jun 19, 2002 | 3.360 | 3.379 | 3.336 | 3.366 | 166,567 | -0.01(-0.19%) |
Jun 18, 2002 | 3.379 | 3.384 | 3.319 | 3.373 | 151,650 | -0.03(-0.92%) |
Jun 17, 2002 | 3.316 | 3.433 | 3.316 | 3.404 | 380,724 | +0.05(+1.49%) |
Jun 14, 2002 | 3.373 | 3.382 | 3.348 | 3.354 | 53,628 | +0.05(+1.40%) |
Jun 12, 2002 | 3.279 | 3.310 | 3.279 | 3.308 | 14,206 | +0.02(+0.49%) |
Jun 11, 2002 | 3.268 | 3.340 | 3.260 | 3.291 | 280,571 | -0.01(-0.38%) |
Jun 10, 2002 | 3.216 | 3.329 | 3.161 | 3.304 | 173,315 | +0.10(+3.17%) |
Jun 07, 2002 | 3.078 | 3.202 | 3.077 | 3.202 | 144,547 | +0.06(+1.95%) |
Jun 06, 2002 | 3.236 | 3.236 | 3.071 | 3.141 | 407,006 | -0.11(-3.39%) |
Jun 05, 2002 | 3.229 | 3.266 | 3.229 | 3.251 | 178,642 | -0.15(-4.52%) |
May 31, 2002 | 3.379 | 3.441 | 3.379 | 3.405 | 63,217 | +0.01(+0.22%) |
May 28, 2002 | 3.398 | 3.443 | 3.370 | 3.398 | 433,287 | -0.07(-2.13%) |
May 27, 2002 | 3.450 | 3.510 | 3.340 | 3.471 | 199,951 | +0.00(+0.00%) |
May 24, 2002 | 3.450 | 3.510 | 3.340 | 3.471 | 199,951 | -0.00(-0.04%) |
May 23, 2002 | 3.453 | 3.485 | 3.450 | 3.473 | 150,230 | +0.02(+0.58%) |
May 22, 2002 | 3.469 | 3.516 | 3.411 | 3.453 | 198,886 | -0.04(-1.11%) |
May 21, 2002 | 3.598 | 3.600 | 3.469 | 3.491 | 400,258 | -0.08(-2.11%) |
May 20, 2002 | 3.590 | 3.608 | 3.535 | 3.567 | 426,539 | +0.02(+0.46%) |
May 17, 2002 | 3.529 | 3.584 | 3.493 | 3.550 | 308,628 | +0.02(+0.64%) |
May 16, 2002 | 3.542 | 3.542 | 3.454 | 3.528 | 151,650 | -0.01(-0.21%) |
May 15, 2002 | 3.479 | 3.585 | 3.416 | 3.535 | 491,888 | +0.07(+1.98%) |
May 14, 2002 | 3.379 | 3.481 | 3.378 | 3.467 | 473,775 | +0.08(+2.22%) |
May 13, 2002 | 3.272 | 3.391 | 3.272 | 3.391 | 66,768 | +0.09(+2.85%) |
May 10, 2002 | 3.323 | 3.348 | 3.297 | 3.297 | 103,349 | -0.05(-1.35%) |
May 09, 2002 | 3.348 | 3.348 | 3.254 | 3.343 | 185,745 | +0.08(+2.38%) |
May 08, 2002 | 3.289 | 3.350 | 3.229 | 3.265 | 85,592 | -0.01(-0.23%) |
May 07, 2002 | 3.246 | 3.285 | 3.205 | 3.272 | 82,395 | +0.06(+1.71%) |
May 06, 2002 | 3.259 | 3.285 | 3.192 | 3.217 | 62,507 | -0.05(-1.46%) |
May 03, 2002 | 3.353 | 3.353 | 3.249 | 3.265 | 35,515 | -0.09(-2.61%) |
May 02, 2002 | 3.350 | 3.353 | 3.224 | 3.353 | 110,807 | +0.11(+3.24%) |