Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.910 | 3.935 | 3.829 | 3.842 | 617,366 | -0.09(-2.24%) |
Jul 30, 2002 | 4.123 | 4.129 | 3.905 | 3.930 | 1,035,678 | -0.16(-3.89%) |
Jul 29, 2002 | 3.869 | 4.089 | 3.862 | 4.089 | 1,399,363 | +0.21(+5.52%) |
Jul 26, 2002 | 3.837 | 3.889 | 3.837 | 3.875 | 587,433 | +0.04(+1.01%) |
Jul 25, 2002 | 3.877 | 3.891 | 3.834 | 3.837 | 877,782 | -0.04(-1.00%) |
Jul 24, 2002 | 3.803 | 3.895 | 3.699 | 3.875 | 1,219,017 | +0.06(+1.58%) |
Jul 23, 2002 | 3.879 | 3.909 | 3.718 | 3.815 | 1,646,309 | -0.06(-1.65%) |
Jul 22, 2002 | 3.829 | 3.910 | 3.825 | 3.879 | 1,213,030 | +0.05(+1.33%) |
Jul 19, 2002 | 3.842 | 3.895 | 3.782 | 3.829 | 783,493 | -0.03(-0.80%) |
Jul 17, 2002 | 3.842 | 3.942 | 3.796 | 3.859 | 954,111 | -0.43(-10.03%) |
Jul 12, 2002 | 4.123 | 4.376 | 4.062 | 4.290 | 3,099,551 | +0.55(+14.72%) |
Jul 11, 2002 | 3.775 | 3.775 | 3.662 | 3.739 | 738,594 | -0.14(-3.52%) |
Jul 10, 2002 | 3.949 | 3.953 | 3.875 | 3.875 | 201,298 | -0.07(-1.86%) |
Jul 09, 2002 | 3.879 | 4.005 | 3.869 | 3.949 | 487,157 | +0.06(+1.62%) |
Jul 08, 2002 | 3.826 | 3.890 | 3.826 | 3.886 | 744,580 | +0.06(+1.61%) |
Jul 05, 2002 | 3.732 | 3.882 | 3.732 | 3.825 | 477,429 | +0.10(+2.76%) |
Jul 04, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 4,639,599 | +0.00(+0.00%) |
Jul 03, 2002 | 3.837 | 3.837 | 3.615 | 3.722 | 859,074 | -0.11(-3.00%) |
Jul 02, 2002 | 4.084 | 4.129 | 3.835 | 3.837 | 847,101 | -0.25(-6.05%) |
Jul 01, 2002 | 4.169 | 4.169 | 4.082 | 4.084 | 764,037 | -0.09(-2.08%) |
Jun 28, 2002 | 3.996 | 4.171 | 3.996 | 4.171 | 2,006,252 | +0.16(+4.03%) |
Jun 27, 2002 | 3.976 | 4.009 | 3.965 | 4.009 | 764,037 | +0.01(+0.17%) |
Jun 26, 2002 | 3.942 | 4.041 | 3.902 | 4.002 | 705,668 | +0.05(+1.18%) |
Jun 25, 2002 | 3.974 | 4.029 | 3.956 | 3.956 | 890,503 | +0.10(+2.71%) |
Jun 21, 2002 | 3.748 | 3.851 | 3.735 | 3.851 | 540,288 | +0.12(+3.11%) |
Jun 20, 2002 | 3.727 | 3.780 | 3.715 | 3.735 | 485,661 | +0.01(+0.25%) |
Jun 19, 2002 | 3.829 | 3.889 | 3.715 | 3.726 | 552,262 | -0.08(-2.18%) |
Jun 18, 2002 | 3.668 | 3.823 | 3.668 | 3.809 | 425,047 | +0.13(+3.45%) |
Jun 17, 2002 | 3.607 | 3.688 | 3.607 | 3.682 | 411,577 | +0.07(+2.08%) |
Jun 14, 2002 | 3.621 | 3.662 | 3.581 | 3.607 | 694,443 | +0.14(+4.05%) |
Jun 12, 2002 | 3.543 | 3.543 | 3.448 | 3.466 | 2,394,632 | -0.10(-2.81%) |
Jun 11, 2002 | 3.641 | 3.641 | 3.561 | 3.567 | 539,540 | -0.07(-2.06%) |
Jun 10, 2002 | 3.621 | 3.676 | 3.621 | 3.641 | 689,205 | +0.02(+0.48%) |
Jun 07, 2002 | 3.688 | 3.688 | 3.568 | 3.624 | 1,358,205 | -0.14(-3.73%) |
Jun 06, 2002 | 3.882 | 3.883 | 3.754 | 3.764 | 1,798,218 | -0.12(-3.03%) |
Jun 05, 2002 | 3.875 | 3.915 | 3.862 | 3.882 | 6,959,399 | -0.10(-2.52%) |
May 31, 2002 | 3.942 | 3.996 | 3.922 | 3.982 | 356,949 | +0.06(+1.43%) |
May 28, 2002 | 3.915 | 4.009 | 3.915 | 3.926 | 459,470 | +0.01(+0.14%) |
May 27, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 844,856 | +0.00(+0.00%) |
May 24, 2002 | 3.917 | 3.933 | 3.909 | 3.921 | 836,624 | +0.01(+0.14%) |
May 23, 2002 | 3.913 | 3.934 | 3.909 | 3.915 | 684,715 | +0.00(+0.00%) |
May 22, 2002 | 3.996 | 3.997 | 3.909 | 3.915 | 534,302 | -0.10(-2.59%) |
May 21, 2002 | 4.145 | 4.156 | 3.982 | 4.020 | 1,314,054 | -0.13(-3.03%) |
May 20, 2002 | 4.143 | 4.163 | 4.143 | 4.145 | 331,506 | -0.01(-0.26%) |
May 17, 2002 | 4.144 | 4.176 | 4.143 | 4.156 | 869,550 | +0.01(+0.29%) |
May 16, 2002 | 4.156 | 4.156 | 4.143 | 4.144 | 1,112,755 | -0.03(-0.61%) |
May 15, 2002 | 4.203 | 4.219 | 4.143 | 4.169 | 916,695 | -0.03(-0.79%) |
May 14, 2002 | 4.042 | 4.205 | 4.042 | 4.203 | 1,300,584 | +0.11(+2.61%) |
May 13, 2002 | 4.196 | 4.254 | 4.096 | 4.096 | 691,450 | -0.12(-2.85%) |
May 10, 2002 | 4.290 | 4.303 | 4.175 | 4.216 | 1,519,843 | -0.07(-1.71%) |
May 09, 2002 | 4.123 | 4.310 | 4.096 | 4.290 | 2,233,742 | +0.17(+4.05%) |
May 08, 2002 | 3.976 | 4.129 | 3.909 | 4.123 | 9,603,971 | +0.06(+1.48%) |
May 07, 2002 | 3.915 | 4.089 | 3.839 | 4.062 | 842,611 | +0.15(+3.75%) |
May 06, 2002 | 4.131 | 4.131 | 3.889 | 3.915 | 693,694 | -0.25(-5.97%) |
May 03, 2002 | 4.209 | 4.216 | 4.116 | 4.164 | 560,493 | -0.06(-1.33%) |
May 02, 2002 | 4.183 | 4.220 | 4.143 | 4.220 | 838,869 | -0.03(-0.66%) |