Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.800 | 2.840 | 2.410 | 2.700 | 57,424 | -0.07(-2.70%) |
Jul 30, 2002 | 2.800 | 2.850 | 2.750 | 2.775 | 26,600 | -0.08(-2.63%) |
Jul 29, 2002 | 2.700 | 2.850 | 2.530 | 2.850 | 114,700 | +0.27(+10.47%) |
Jul 26, 2002 | 2.510 | 2.750 | 2.510 | 2.580 | 127,715 | -0.01(-0.39%) |
Jul 25, 2002 | 2.480 | 2.850 | 2.420 | 2.590 | 51,800 | -0.23(-8.16%) |
Jul 24, 2002 | 2.670 | 2.850 | 2.400 | 2.820 | 141,100 | +0.07(+2.55%) |
Jul 23, 2002 | 2.781 | 2.950 | 2.690 | 2.750 | 54,800 | -0.20(-6.78%) |
Jul 22, 2002 | 3.000 | 3.000 | 2.690 | 2.950 | 4,830,000 | -0.04(-1.34%) |
Jul 19, 2002 | 2.950 | 3.000 | 2.910 | 2.990 | 64,200 | -0.21(-6.56%) |
Jul 17, 2002 | 3.130 | 3.250 | 3.130 | 3.200 | 65,700 | -0.10(-3.03%) |
Jul 12, 2002 | 3.310 | 3.350 | 2.960 | 3.300 | 26,200 | +0.00(+0.00%) |
Jul 11, 2002 | 3.250 | 3.380 | 3.250 | 3.300 | 34,400 | +0.05(+1.54%) |
Jul 10, 2002 | 3.340 | 3.350 | 3.250 | 3.250 | 26,200 | +0.00(+0.00%) |
Jul 09, 2002 | 3.130 | 3.330 | 3.120 | 3.250 | 51,600 | +0.12(+3.83%) |
Jul 08, 2002 | 3.110 | 3.130 | 3.110 | 3.130 | 39,500 | +0.02(+0.64%) |
Jul 05, 2002 | 3.030 | 3.150 | 3.030 | 3.110 | 46,700 | +0.11(+3.67%) |
Jul 04, 2002 | 2.880 | 3.190 | 2.880 | 3.000 | 51,500 | +0.00(+0.00%) |
Jul 03, 2002 | 2.880 | 3.190 | 2.880 | 3.000 | 51,500 | -0.05(-1.64%) |
Jul 02, 2002 | 3.010 | 3.050 | 2.860 | 3.050 | 116,200 | -0.07(-2.24%) |
Jul 01, 2002 | 3.350 | 3.400 | 2.820 | 3.120 | 85,500 | -0.18(-5.48%) |
Jun 28, 2002 | 3.550 | 3.700 | 3.290 | 3.301 | 118,100 | -0.15(-4.32%) |
Jun 27, 2002 | 3.390 | 3.550 | 3.340 | 3.450 | 122,400 | +0.12(+3.60%) |
Jun 26, 2002 | 3.660 | 3.660 | 3.180 | 3.330 | 127,000 | -0.33(-9.02%) |
Jun 25, 2002 | 3.821 | 3.840 | 3.660 | 3.660 | 22,400 | -0.33(-8.27%) |
Jun 21, 2002 | 3.901 | 4.000 | 3.900 | 3.990 | 67,700 | +0.04(+1.01%) |
Jun 20, 2002 | 3.910 | 4.001 | 3.900 | 3.950 | 99,600 | +0.00(+0.00%) |
Jun 19, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 69,000 | -0.06(-1.50%) |
Jun 18, 2002 | 3.960 | 4.050 | 3.950 | 4.010 | 38,200 | +0.05(+1.26%) |
Jun 17, 2002 | 3.860 | 4.099 | 3.850 | 3.960 | 54,900 | +0.11(+2.86%) |
Jun 14, 2002 | 3.979 | 3.979 | 3.760 | 3.850 | 47,100 | -0.25(-6.10%) |
Jun 12, 2002 | 4.160 | 4.160 | 3.810 | 4.100 | 33,800 | -0.10(-2.38%) |
Jun 11, 2002 | 4.350 | 4.350 | 4.130 | 4.200 | 50,200 | -0.15(-3.45%) |
Jun 10, 2002 | 4.401 | 4.490 | 4.250 | 4.350 | 114,800 | -0.15(-3.33%) |
Jun 07, 2002 | 4.360 | 4.550 | 4.100 | 4.500 | 29,900 | +0.15(+3.45%) |
Jun 06, 2002 | 4.600 | 4.600 | 4.350 | 4.350 | 43,700 | -0.21(-4.61%) |
Jun 05, 2002 | 4.520 | 4.660 | 4.520 | 4.560 | 76,100 | -0.03(-0.65%) |
May 31, 2002 | 4.690 | 4.690 | 4.300 | 4.590 | 137,600 | -0.15(-3.16%) |
May 28, 2002 | 4.865 | 4.870 | 4.560 | 4.740 | 46,800 | -0.11(-2.27%) |
May 27, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 19,700 | +0.00(+0.00%) |
May 24, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 18,700 | -0.10(-2.02%) |
May 23, 2002 | 4.850 | 4.950 | 4.800 | 4.950 | 43,300 | +0.17(+3.56%) |
May 22, 2002 | 4.810 | 4.850 | 4.780 | 4.780 | 16,000 | -0.12(-2.45%) |
May 21, 2002 | 5.000 | 5.000 | 4.750 | 4.900 | 84,000 | -0.10(-2.00%) |
May 20, 2002 | 5.050 | 5.050 | 4.900 | 5.000 | 41,500 | -0.05(-0.99%) |
May 17, 2002 | 5.041 | 5.250 | 5.010 | 5.050 | 48,700 | -0.26(-4.90%) |
May 16, 2002 | 5.200 | 5.310 | 5.000 | 5.310 | 62,300 | +0.11(+2.12%) |
May 15, 2002 | 5.220 | 5.250 | 4.900 | 5.200 | 34,300 | +0.10(+1.96%) |
May 14, 2002 | 5.080 | 5.330 | 5.040 | 5.100 | 61,300 | +0.08(+1.59%) |
May 13, 2002 | 5.160 | 5.300 | 4.830 | 5.020 | 312,400 | -0.18(-3.46%) |
May 10, 2002 | 5.370 | 5.480 | 5.170 | 5.200 | 180,700 | -0.30(-5.45%) |
May 09, 2002 | 5.430 | 5.520 | 5.400 | 5.500 | 46,300 | -0.03(-0.54%) |
May 08, 2002 | 5.330 | 5.590 | 5.300 | 5.530 | 87,900 | +0.25(+4.73%) |
May 07, 2002 | 5.410 | 5.510 | 5.280 | 5.280 | 67,200 | -0.22(-4.00%) |
May 06, 2002 | 5.600 | 5.750 | 5.470 | 5.500 | 65,800 | -0.07(-1.26%) |
May 03, 2002 | 5.430 | 5.570 | 5.430 | 5.570 | 43,000 | +0.07(+1.27%) |
May 02, 2002 | 5.500 | 5.540 | 5.410 | 5.500 | 52,200 | +0.02(+0.36%) |