Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.187 | 3.187 | 3.049 | 3.121 | 767,624 | -0.07(-2.07%) |
Jul 30, 2002 | 3.065 | 3.234 | 3.049 | 3.187 | 826,768 | +0.12(+4.00%) |
Jul 29, 2002 | 2.953 | 3.121 | 2.953 | 3.065 | 370,275 | +0.14(+4.80%) |
Jul 26, 2002 | 2.947 | 3.019 | 2.851 | 2.924 | 630,592 | -0.02(-0.77%) |
Jul 25, 2002 | 2.813 | 2.952 | 2.813 | 2.947 | 2,476,555 | +0.13(+4.69%) |
Jul 24, 2002 | 2.719 | 2.820 | 2.666 | 2.815 | 771,372 | +0.08(+3.03%) |
Jul 23, 2002 | 2.707 | 2.761 | 2.707 | 2.732 | 1,384,888 | +0.03(+1.29%) |
Jul 22, 2002 | 2.707 | 2.743 | 2.641 | 2.697 | 1,513,173 | +0.00(+0.00%) |
Jul 19, 2002 | 2.941 | 2.965 | 2.641 | 2.697 | 1,174,968 | -0.78(-22.44%) |
Jul 17, 2002 | 3.445 | 3.577 | 3.433 | 3.478 | 975,877 | +0.02(+0.59%) |
Jul 12, 2002 | 3.493 | 3.606 | 3.457 | 3.457 | 557,704 | -0.02(-0.69%) |
Jul 11, 2002 | 3.625 | 3.715 | 3.481 | 3.481 | 824,269 | -0.14(-3.81%) |
Jul 10, 2002 | 3.685 | 3.739 | 3.557 | 3.619 | 542,293 | -0.06(-1.73%) |
Jul 09, 2002 | 3.739 | 3.739 | 3.683 | 3.683 | 995,037 | -0.06(-1.51%) |
Jul 08, 2002 | 3.760 | 3.760 | 3.739 | 3.739 | 424,005 | -0.03(-0.80%) |
Jul 05, 2002 | 3.649 | 3.803 | 3.649 | 3.769 | 120,370 | +0.12(+3.29%) |
Jul 04, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | +0.00(+0.00%) |
Jul 03, 2002 | 3.703 | 3.709 | 3.594 | 3.649 | 325,709 | -0.06(-1.71%) |
Jul 02, 2002 | 3.705 | 3.739 | 3.613 | 3.713 | 755,961 | +0.01(+0.26%) |
Jul 01, 2002 | 3.601 | 3.877 | 3.601 | 3.703 | 1,037,937 | +0.13(+3.70%) |
Jun 28, 2002 | 3.613 | 3.829 | 3.529 | 3.571 | 3,185,035 | -0.04(-1.10%) |
Jun 27, 2002 | 3.649 | 3.757 | 3.433 | 3.611 | 1,728,924 | -0.00(-0.07%) |
Jun 26, 2002 | 3.511 | 3.750 | 3.453 | 3.613 | 1,514,006 | +0.10(+2.91%) |
Jun 25, 2002 | 3.793 | 3.829 | 3.511 | 3.511 | 1,057,930 | -0.40(-10.14%) |
Jun 21, 2002 | 4.028 | 4.028 | 3.943 | 3.907 | 763,875 | -0.10(-2.54%) |
Jun 20, 2002 | 4.208 | 4.238 | 4.010 | 4.010 | 361,945 | -0.20(-4.71%) |
Jun 19, 2002 | 4.190 | 4.271 | 4.184 | 4.208 | 504,807 | +0.01(+0.14%) |
Jun 18, 2002 | 4.173 | 4.286 | 4.150 | 4.202 | 413,175 | +0.03(+0.69%) |
Jun 17, 2002 | 4.112 | 4.218 | 4.112 | 4.173 | 50,230,848 | +0.08(+1.94%) |
Jun 14, 2002 | 3.998 | 4.118 | 3.969 | 4.094 | 486,064 | +0.01(+0.29%) |
Jun 12, 2002 | 4.052 | 4.100 | 4.017 | 4.082 | 533,130 | +0.02(+0.59%) |
Jun 11, 2002 | 4.097 | 4.139 | 4.058 | 4.058 | 251,987 | -0.02(-0.59%) |
Jun 10, 2002 | 4.127 | 4.154 | 4.058 | 4.082 | 344,035 | -0.05(-1.31%) |
Jun 07, 2002 | 4.095 | 4.142 | 3.968 | 4.136 | 414,008 | +0.04(+1.03%) |
Jun 06, 2002 | 4.103 | 4.110 | 3.938 | 4.094 | 638,923 | -0.01(-0.23%) |
Jun 05, 2002 | 4.202 | 4.238 | 4.092 | 4.103 | 643,921 | -0.25(-5.84%) |
May 31, 2002 | 4.239 | 4.418 | 4.239 | 4.358 | 471,903 | +0.15(+3.66%) |
May 28, 2002 | 4.346 | 4.360 | 4.172 | 4.204 | 228,662 | -0.15(-3.53%) |
May 27, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 329,874 | +0.00(+0.00%) |
May 24, 2002 | 4.310 | 4.358 | 4.214 | 4.358 | 324,459 | +0.03(+0.69%) |
May 23, 2002 | 4.160 | 4.352 | 4.106 | 4.328 | 208,253 | +0.16(+3.74%) |
May 22, 2002 | 4.121 | 4.194 | 4.076 | 4.172 | 549,790 | +0.05(+1.31%) |
May 21, 2002 | 4.136 | 4.202 | 4.076 | 4.118 | 510,222 | -0.05(-1.10%) |
May 20, 2002 | 4.286 | 4.286 | 4.124 | 4.163 | 438,166 | -0.12(-2.83%) |
May 17, 2002 | 4.352 | 4.379 | 4.202 | 4.284 | 346,534 | -0.05(-1.25%) |
May 16, 2002 | 4.430 | 4.430 | 4.338 | 4.338 | 271,146 | -0.10(-2.19%) |
May 15, 2002 | 4.403 | 4.502 | 4.388 | 4.436 | 418,590 | +0.01(+0.14%) |
May 14, 2002 | 4.466 | 4.502 | 4.364 | 4.430 | 476,485 | +0.01(+0.14%) |
May 13, 2002 | 4.253 | 4.436 | 4.232 | 4.424 | 283,225 | +0.18(+4.24%) |
May 10, 2002 | 4.256 | 4.347 | 4.196 | 4.244 | 296,137 | -0.02(-0.56%) |
May 09, 2002 | 4.496 | 4.496 | 4.256 | 4.268 | 539,794 | -0.25(-5.45%) |
May 08, 2002 | 4.286 | 4.562 | 4.286 | 4.514 | 44,191,484 | +0.26(+6.06%) |
May 07, 2002 | 4.280 | 4.346 | 4.232 | 4.256 | 313,213 | -0.01(-0.20%) |
May 06, 2002 | 4.354 | 4.424 | 4.264 | 4.264 | 283,641 | -0.08(-1.80%) |
May 03, 2002 | 4.571 | 4.577 | 4.316 | 4.342 | 555,205 | -0.22(-4.79%) |
May 02, 2002 | 4.526 | 4.586 | 4.487 | 4.561 | 375,690 | +0.04(+0.82%) |