Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.446 | 3.446 | 3.402 | 3.433 | 27,620 | -0.01(-0.30%) |
Jul 30, 2002 | 3.465 | 3.465 | 3.433 | 3.444 | 19,048 | +0.00(+0.00%) |
Jul 29, 2002 | 3.402 | 3.444 | 3.370 | 3.444 | 60,479 | +0.05(+1.61%) |
Jul 26, 2002 | 3.362 | 3.389 | 3.343 | 3.389 | 33,811 | +0.03(+0.88%) |
Jul 25, 2002 | 3.570 | 3.622 | 3.349 | 3.360 | 28,096 | -0.21(-5.88%) |
Jul 24, 2002 | 3.244 | 3.570 | 3.076 | 3.570 | 199,056 | +0.29(+8.97%) |
Jul 23, 2002 | 3.570 | 3.570 | 3.213 | 3.276 | 146,197 | -0.28(-7.96%) |
Jul 22, 2002 | 3.496 | 3.570 | 3.486 | 3.559 | 28,096 | +0.04(+1.19%) |
Jul 19, 2002 | 3.549 | 3.559 | 3.475 | 3.517 | 53,335 | -0.22(-5.90%) |
Jul 17, 2002 | 3.759 | 3.778 | 3.696 | 3.738 | 17,143 | -0.19(-4.81%) |
Jul 12, 2002 | 4.000 | 4.021 | 3.927 | 3.927 | 31,430 | -0.07(-1.84%) |
Jul 11, 2002 | 4.095 | 4.095 | 4.000 | 4.000 | 42,859 | -0.13(-3.05%) |
Jul 10, 2002 | 4.181 | 4.189 | 4.126 | 4.126 | 35,715 | -0.07(-1.75%) |
Jul 09, 2002 | 4.252 | 4.252 | 4.200 | 4.200 | 190,485 | -0.03(-0.60%) |
Jul 08, 2002 | 4.170 | 4.225 | 4.170 | 4.225 | 8,095 | +0.03(+0.80%) |
Jul 05, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 476 | +0.02(+0.50%) |
Jul 04, 2002 | 4.179 | 4.181 | 4.170 | 4.170 | 73,336 | +0.00(+0.00%) |
Jul 03, 2002 | 4.179 | 4.181 | 4.170 | 4.170 | 73,336 | -0.01(-0.25%) |
Jul 02, 2002 | 4.200 | 4.200 | 4.154 | 4.181 | 6,190 | -0.02(-0.50%) |
Jul 01, 2002 | 4.231 | 4.250 | 4.202 | 4.202 | 8,571 | -0.01(-0.20%) |
Jun 28, 2002 | 4.200 | 4.221 | 4.179 | 4.210 | 45,240 | +0.01(+0.25%) |
Jun 27, 2002 | 4.181 | 4.200 | 4.179 | 4.200 | 35,239 | +0.02(+0.50%) |
Jun 26, 2002 | 4.179 | 4.231 | 4.179 | 4.179 | 619,076 | +0.00(+0.00%) |
Jun 25, 2002 | 4.179 | 4.179 | 4.179 | 4.179 | 11,429 | +0.00(+0.00%) |
Jun 21, 2002 | 4.170 | 4.179 | 4.170 | 4.179 | 28,572 | +0.00(+0.00%) |
Jun 20, 2002 | 4.173 | 4.179 | 4.170 | 4.179 | 5,714 | +0.01(+0.20%) |
Jun 19, 2002 | 4.189 | 4.198 | 4.170 | 4.170 | 32,858 | -0.02(-0.45%) |
Jun 18, 2002 | 4.200 | 4.202 | 4.189 | 4.189 | 25,715 | -0.01(-0.30%) |
Jun 17, 2002 | 4.273 | 4.273 | 4.200 | 4.202 | 41,906 | -0.07(-1.67%) |
Jun 14, 2002 | 4.273 | 4.284 | 4.263 | 4.273 | 22,858 | -0.01(-0.25%) |
Jun 12, 2002 | 4.275 | 4.284 | 4.252 | 4.284 | 132,387 | +0.00(+0.00%) |
Jun 11, 2002 | 4.273 | 4.303 | 4.273 | 4.284 | 90,480 | +0.01(+0.25%) |
Jun 10, 2002 | 4.284 | 4.284 | 4.273 | 4.273 | 80,956 | -0.02(-0.39%) |
Jun 07, 2002 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 4.305 | 4.305 | 4.284 | 4.290 | 53,812 | +0.01(+0.15%) |
Jun 05, 2002 | 4.324 | 4.324 | 4.277 | 4.284 | 72,860 | -0.03(-0.73%) |
May 31, 2002 | 4.305 | 4.326 | 4.305 | 4.315 | 95,242 | +0.00(+0.00%) |
May 28, 2002 | 4.315 | 4.336 | 4.315 | 4.315 | 24,286 | -0.02(-0.48%) |
May 27, 2002 | 4.336 | 4.336 | 4.317 | 4.336 | 34,763 | +0.00(+0.00%) |
May 24, 2002 | 4.336 | 4.336 | 4.317 | 4.336 | 34,763 | +0.01(+0.24%) |
May 23, 2002 | 4.336 | 4.347 | 4.305 | 4.326 | 23,810 | +0.01(+0.24%) |
May 22, 2002 | 4.305 | 4.345 | 4.305 | 4.315 | 10,952 | +0.00(+0.00%) |
May 21, 2002 | 4.357 | 4.366 | 4.307 | 4.315 | 19,524 | -0.05(-1.15%) |
May 20, 2002 | 4.307 | 4.399 | 4.307 | 4.366 | 29,048 | +0.04(+0.92%) |
May 17, 2002 | 4.309 | 4.326 | 4.309 | 4.326 | 18,096 | +0.01(+0.19%) |
May 16, 2002 | 4.309 | 4.357 | 4.305 | 4.317 | 47,621 | +0.00(+0.10%) |
May 15, 2002 | 4.305 | 4.315 | 4.305 | 4.313 | 11,905 | +0.00(+0.10%) |
May 14, 2002 | 4.309 | 4.315 | 4.309 | 4.309 | 9,048 | +0.00(+0.00%) |
May 13, 2002 | 4.330 | 4.330 | 4.305 | 4.309 | 48,573 | -0.05(-1.11%) |
May 10, 2002 | 4.326 | 4.357 | 4.315 | 4.357 | 27,144 | +0.02(+0.48%) |
May 09, 2002 | 4.347 | 4.355 | 4.315 | 4.336 | 22,381 | +0.01(+0.24%) |
May 08, 2002 | 4.326 | 4.345 | 4.305 | 4.326 | 67,622 | +0.02(+0.49%) |
May 07, 2002 | 4.420 | 4.420 | 4.305 | 4.305 | 56,669 | -0.14(-3.07%) |
May 06, 2002 | 4.452 | 4.452 | 4.420 | 4.441 | 238,106 | -0.01(-0.24%) |
May 03, 2002 | 4.462 | 4.462 | 4.435 | 4.452 | 2,857 | -0.04(-0.84%) |
May 02, 2002 | 4.515 | 4.515 | 4.490 | 4.490 | 1,904 | -0.03(-0.56%) |