Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.341 | 3.477 | 3.316 | 3.316 | 115,929 | -0.05(-1.37%) |
Jul 30, 2002 | 3.407 | 3.407 | 3.193 | 3.362 | 144,911 | -0.00(-0.10%) |
Jul 29, 2002 | 3.401 | 3.441 | 3.287 | 3.365 | 172,012 | -0.03(-0.95%) |
Jul 26, 2002 | 3.137 | 3.452 | 3.137 | 3.397 | 384,528 | +0.22(+6.85%) |
Jul 25, 2002 | 3.083 | 3.282 | 3.058 | 3.180 | 158,104 | +0.19(+6.19%) |
Jul 24, 2002 | 3.011 | 3.095 | 2.379 | 2.994 | 650,033 | +0.07(+2.38%) |
Jul 23, 2002 | 3.358 | 3.392 | 2.923 | 2.925 | 142,277 | -0.40(-12.07%) |
Jul 22, 2002 | 3.377 | 3.401 | 3.078 | 3.326 | 153,192 | -0.08(-2.30%) |
Jul 19, 2002 | 3.487 | 3.579 | 3.377 | 3.404 | 1,209,355 | -0.26(-6.97%) |
Jul 17, 2002 | 3.639 | 3.722 | 3.545 | 3.659 | 106,143 | +0.07(+1.99%) |
Jul 12, 2002 | 3.639 | 3.697 | 3.554 | 3.588 | 94,475 | +0.02(+0.43%) |
Jul 11, 2002 | 3.581 | 3.697 | 3.537 | 3.572 | 89,581 | -0.05(-1.36%) |
Jul 10, 2002 | 3.622 | 3.766 | 3.622 | 3.622 | 97,862 | -0.11(-2.83%) |
Jul 09, 2002 | 3.618 | 3.727 | 3.618 | 3.727 | 49,684 | +0.11(+3.01%) |
Jul 08, 2002 | 3.698 | 3.698 | 3.618 | 3.618 | 109,530 | -0.04(-1.02%) |
Jul 05, 2002 | 3.639 | 3.698 | 3.595 | 3.656 | 33,499 | +0.03(+0.70%) |
Jul 04, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.00(+0.00%) |
Jul 03, 2002 | 3.639 | 3.639 | 3.528 | 3.630 | 267,240 | +0.07(+2.10%) |
Jul 02, 2002 | 3.591 | 3.722 | 3.530 | 3.555 | 192,714 | -0.04(-1.04%) |
Jul 01, 2002 | 3.700 | 3.861 | 3.593 | 3.593 | 90,334 | -0.27(-6.96%) |
Jun 28, 2002 | 3.824 | 3.911 | 3.673 | 3.861 | 537,491 | +0.04(+0.93%) |
Jun 27, 2002 | 3.630 | 3.826 | 3.629 | 3.826 | 140,771 | +0.08(+2.04%) |
Jun 26, 2002 | 3.739 | 3.775 | 3.630 | 3.749 | 237,504 | +0.03(+0.82%) |
Jun 25, 2002 | 3.586 | 3.749 | 3.586 | 3.719 | 248,796 | +0.12(+3.36%) |
Jun 21, 2002 | 3.571 | 3.622 | 3.528 | 3.598 | 217,932 | +0.09(+2.67%) |
Jun 20, 2002 | 3.384 | 3.554 | 3.318 | 3.504 | 89,205 | +0.11(+3.26%) |
Jun 19, 2002 | 3.571 | 3.741 | 3.316 | 3.394 | 137,007 | -0.25(-6.86%) |
Jun 18, 2002 | 3.646 | 3.719 | 3.460 | 3.644 | 117,058 | -0.10(-2.59%) |
Jun 17, 2002 | 3.676 | 3.741 | 3.591 | 3.741 | 117,811 | +0.06(+1.76%) |
Jun 14, 2002 | 3.443 | 3.698 | 3.401 | 3.676 | 101,250 | +0.02(+0.42%) |
Jun 12, 2002 | 3.588 | 3.690 | 3.571 | 3.661 | 45,920 | +0.07(+1.94%) |
Jun 11, 2002 | 3.741 | 3.741 | 3.591 | 3.591 | 54,577 | -0.06(-1.77%) |
Jun 10, 2002 | 3.576 | 3.734 | 3.537 | 3.656 | 51,566 | +0.10(+2.72%) |
Jun 07, 2002 | 3.572 | 3.606 | 3.528 | 3.559 | 91,840 | -0.01(-0.33%) |
Jun 06, 2002 | 3.547 | 3.646 | 3.547 | 3.571 | 123,081 | -0.01(-0.33%) |
Jun 05, 2002 | 3.639 | 3.639 | 3.562 | 3.583 | 48,554 | -0.16(-4.27%) |
May 31, 2002 | 3.710 | 3.826 | 3.664 | 3.742 | 95,604 | +0.05(+1.43%) |
May 28, 2002 | 3.911 | 3.911 | 3.685 | 3.690 | 79,419 | -0.09(-2.38%) |
May 27, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | +0.00(+0.00%) |
May 24, 2002 | 3.827 | 3.911 | 3.749 | 3.780 | 71,891 | -0.13(-3.35%) |
May 23, 2002 | 3.853 | 3.911 | 3.783 | 3.911 | 48,554 | +0.04(+0.92%) |
May 22, 2002 | 3.910 | 3.945 | 3.792 | 3.875 | 83,183 | -0.04(-1.00%) |
May 21, 2002 | 4.054 | 4.054 | 3.902 | 3.914 | 82,054 | -0.09(-2.21%) |
May 20, 2002 | 4.067 | 4.069 | 3.996 | 4.003 | 48,178 | -0.06(-1.58%) |
May 17, 2002 | 4.083 | 4.113 | 4.047 | 4.067 | 79,795 | -0.03(-0.62%) |
May 16, 2002 | 4.074 | 4.094 | 4.054 | 4.093 | 78,666 | +0.02(+0.46%) |
May 15, 2002 | 4.060 | 4.081 | 4.052 | 4.074 | 117,058 | +0.02(+0.59%) |
May 14, 2002 | 3.928 | 4.072 | 3.911 | 4.050 | 111,036 | +0.10(+2.62%) |
May 13, 2002 | 3.919 | 4.071 | 3.912 | 3.947 | 114,800 | +0.07(+1.89%) |
May 10, 2002 | 4.049 | 4.064 | 3.874 | 3.874 | 187,820 | -0.11(-2.85%) |
May 09, 2002 | 4.144 | 4.145 | 3.986 | 3.987 | 164,108 | -0.01(-0.21%) |
May 08, 2002 | 3.907 | 4.047 | 3.907 | 3.996 | 347,788 | +0.09(+2.26%) |
May 07, 2002 | 3.870 | 3.911 | 3.863 | 3.907 | 219,438 | +0.07(+1.86%) |
May 06, 2002 | 3.778 | 3.868 | 3.759 | 3.836 | 117,435 | -0.03(-0.84%) |
May 03, 2002 | 3.781 | 3.868 | 3.736 | 3.868 | 111,412 | +0.09(+2.25%) |
May 02, 2002 | 3.705 | 3.790 | 3.702 | 3.783 | 153,945 | +0.07(+2.02%) |