Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.189 | 3.231 | 3.145 | 3.193 | 3,035,295 | -0.00(-0.12%) |
Jul 30, 2002 | 3.194 | 3.220 | 3.099 | 3.197 | 2,994,488 | +0.00(+0.09%) |
Jul 29, 2002 | 3.110 | 3.195 | 3.064 | 3.194 | 3,738,680 | +0.18(+5.80%) |
Jul 26, 2002 | 2.943 | 3.024 | 2.897 | 3.019 | 3,935,198 | +0.06(+2.11%) |
Jul 25, 2002 | 3.040 | 3.080 | 2.868 | 2.957 | 12,840,808 | -0.10(-3.20%) |
Jul 24, 2002 | 2.808 | 3.064 | 2.796 | 3.054 | 6,856,127 | +0.17(+6.05%) |
Jul 23, 2002 | 2.933 | 3.002 | 2.878 | 2.880 | 5,883,200 | -0.07(-2.21%) |
Jul 22, 2002 | 3.161 | 3.189 | 2.931 | 2.945 | 7,512,262 | -0.22(-6.81%) |
Jul 19, 2002 | 3.237 | 3.250 | 3.157 | 3.161 | 5,958,371 | -0.11(-3.41%) |
Jul 17, 2002 | 3.362 | 3.399 | 3.225 | 3.272 | 4,963,430 | -0.01(-0.23%) |
Jul 12, 2002 | 3.313 | 3.366 | 3.234 | 3.280 | 3,054,088 | -0.02(-0.68%) |
Jul 11, 2002 | 3.310 | 3.332 | 3.260 | 3.302 | 4,776,039 | -0.05(-1.39%) |
Jul 10, 2002 | 3.483 | 3.490 | 3.336 | 3.349 | 3,424,573 | -0.10(-2.78%) |
Jul 09, 2002 | 3.475 | 3.475 | 3.445 | 3.445 | 3,102,949 | -0.04(-1.10%) |
Jul 08, 2002 | 3.553 | 3.553 | 3.483 | 3.483 | 2,955,828 | -0.10(-2.83%) |
Jul 05, 2002 | 3.512 | 3.584 | 3.512 | 3.584 | 1,458,853 | +0.06(+1.80%) |
Jul 04, 2002 | 3.494 | 3.564 | 3.464 | 3.521 | 2,649,775 | +0.00(+0.00%) |
Jul 03, 2002 | 3.494 | 3.564 | 3.464 | 3.521 | 2,649,775 | +0.01(+0.37%) |
Jul 02, 2002 | 3.604 | 3.631 | 3.489 | 3.508 | 3,105,096 | -0.10(-2.66%) |
Jul 01, 2002 | 3.688 | 3.695 | 3.599 | 3.604 | 3,136,776 | -0.09(-2.52%) |
Jun 28, 2002 | 3.661 | 3.697 | 3.645 | 3.697 | 5,240,488 | +0.05(+1.35%) |
Jun 27, 2002 | 3.685 | 3.694 | 3.585 | 3.648 | 4,723,957 | -0.01(-0.38%) |
Jun 26, 2002 | 3.636 | 3.667 | 3.594 | 3.662 | 5,169,613 | +0.02(+0.51%) |
Jun 25, 2002 | 3.674 | 3.704 | 3.641 | 3.643 | 4,290,113 | +0.03(+0.88%) |
Jun 21, 2002 | 3.653 | 3.669 | 3.633 | 3.611 | 4,989,740 | -0.02(-0.51%) |
Jun 20, 2002 | 3.655 | 3.696 | 3.624 | 3.630 | 7,846,235 | -0.01(-0.15%) |
Jun 19, 2002 | 3.674 | 3.702 | 3.604 | 3.635 | 5,224,917 | -0.01(-0.28%) |
Jun 18, 2002 | 3.651 | 3.682 | 3.635 | 3.646 | 3,268,862 | -0.01(-0.15%) |
Jun 17, 2002 | 3.634 | 3.674 | 3.620 | 3.651 | 2,451,646 | +0.08(+2.30%) |
Jun 14, 2002 | 3.529 | 3.581 | 3.456 | 3.569 | 6,213,952 | +0.04(+1.27%) |
Jun 12, 2002 | 3.553 | 3.579 | 3.511 | 3.525 | 5,185,184 | +0.01(+0.21%) |
Jun 11, 2002 | 3.594 | 3.625 | 3.489 | 3.517 | 4,425,957 | -0.06(-1.72%) |
Jun 10, 2002 | 3.697 | 3.717 | 3.579 | 3.579 | 3,409,002 | -0.13(-3.42%) |
Jun 07, 2002 | 3.656 | 3.719 | 3.633 | 3.705 | 3,986,744 | +0.05(+1.35%) |
Jun 06, 2002 | 3.716 | 3.781 | 3.613 | 3.656 | 4,094,668 | -0.03(-0.76%) |
Jun 05, 2002 | 3.660 | 3.689 | 3.643 | 3.684 | 3,716,666 | -0.13(-3.51%) |
May 31, 2002 | 3.820 | 3.886 | 3.818 | 3.818 | 3,993,187 | -0.08(-1.96%) |
May 28, 2002 | 3.925 | 3.944 | 3.865 | 3.894 | 3,275,305 | -0.03(-0.78%) |
May 27, 2002 | 3.967 | 3.994 | 3.909 | 3.925 | 3,666,731 | +0.00(+0.00%) |
May 24, 2002 | 3.967 | 3.994 | 3.909 | 3.925 | 3,666,731 | -0.09(-2.29%) |
May 23, 2002 | 4.037 | 4.037 | 3.966 | 4.017 | 2,595,008 | +0.01(+0.30%) |
May 22, 2002 | 3.960 | 4.005 | 3.933 | 4.005 | 4,178,967 | +0.05(+1.18%) |
May 21, 2002 | 3.939 | 4.022 | 3.934 | 3.959 | 3,643,106 | -0.02(-0.44%) |
May 20, 2002 | 3.925 | 3.989 | 3.904 | 3.976 | 2,510,172 | +0.03(+0.71%) |
May 17, 2002 | 3.981 | 3.991 | 3.908 | 3.948 | 5,410,697 | -0.08(-2.06%) |
May 16, 2002 | 3.968 | 4.044 | 3.968 | 4.031 | 3,196,375 | +0.06(+1.60%) |
May 15, 2002 | 4.027 | 4.048 | 3.953 | 3.968 | 4,396,963 | -0.10(-2.49%) |
May 14, 2002 | 4.097 | 4.111 | 4.058 | 4.069 | 5,429,490 | +0.01(+0.14%) |
May 13, 2002 | 3.953 | 4.064 | 3.939 | 4.064 | 2,460,774 | +0.08(+2.08%) |
May 10, 2002 | 3.997 | 4.014 | 3.966 | 3.981 | 2,402,248 | +0.00(+0.09%) |
May 09, 2002 | 4.023 | 4.061 | 3.974 | 3.977 | 2,772,197 | -0.07(-1.73%) |
May 08, 2002 | 4.004 | 4.055 | 3.986 | 4.047 | 2,837,703 | +0.10(+2.55%) |
May 07, 2002 | 3.939 | 3.960 | 3.888 | 3.946 | 3,826,738 | +0.01(+0.38%) |
May 06, 2002 | 4.023 | 4.024 | 3.919 | 3.932 | 6,901,766 | -0.14(-3.54%) |
May 03, 2002 | 4.039 | 4.107 | 4.020 | 4.076 | 5,139,544 | +0.05(+1.32%) |
May 02, 2002 | 3.934 | 4.023 | 3.913 | 4.023 | 3,893,317 | +0.06(+1.50%) |