Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.466 | 3.466 | 3.318 | 3.358 | 60,663 | -0.13(-3.73%) |
Jul 30, 2002 | 3.426 | 3.583 | 3.363 | 3.488 | 36,799 | +0.02(+0.52%) |
Jul 29, 2002 | 3.363 | 3.542 | 3.363 | 3.470 | 98,800 | +0.23(+7.20%) |
Jul 26, 2002 | 3.183 | 3.237 | 3.053 | 3.237 | 32,784 | +0.12(+3.74%) |
Jul 25, 2002 | 2.892 | 3.161 | 2.847 | 3.121 | 103,707 | +0.23(+7.91%) |
Jul 24, 2002 | 2.623 | 2.892 | 2.511 | 2.892 | 118,427 | +0.22(+8.40%) |
Jul 23, 2002 | 2.825 | 2.870 | 2.381 | 2.668 | 153,442 | -0.22(-7.61%) |
Jul 22, 2002 | 2.914 | 2.914 | 2.780 | 2.888 | 85,865 | -0.07(-2.42%) |
Jul 19, 2002 | 3.170 | 3.170 | 2.959 | 2.959 | 99,023 | -0.47(-13.73%) |
Jul 17, 2002 | 3.484 | 3.484 | 3.228 | 3.430 | 80,735 | -0.11(-3.16%) |
Jul 12, 2002 | 3.565 | 3.578 | 3.408 | 3.542 | 85,865 | -0.03(-0.88%) |
Jul 11, 2002 | 3.583 | 3.583 | 3.322 | 3.574 | 132,254 | +0.01(+0.38%) |
Jul 10, 2002 | 3.565 | 3.596 | 3.538 | 3.560 | 69,807 | -0.00(-0.13%) |
Jul 09, 2002 | 3.574 | 3.574 | 3.565 | 3.565 | 113,074 | -0.01(-0.25%) |
Jul 08, 2002 | 3.542 | 3.574 | 3.542 | 3.574 | 54,195 | -0.00(-0.13%) |
Jul 05, 2002 | 3.583 | 3.583 | 3.520 | 3.578 | 65,123 | -0.01(-0.25%) |
Jul 04, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 03, 2002 | 3.574 | 3.627 | 3.520 | 3.587 | 112,182 | +0.00(+0.00%) |
Jul 02, 2002 | 3.811 | 3.834 | 3.466 | 3.587 | 142,067 | -0.31(-8.05%) |
Jul 01, 2002 | 3.789 | 3.901 | 3.744 | 3.901 | 361,749 | +0.09(+2.35%) |
Jun 28, 2002 | 3.699 | 3.820 | 3.677 | 3.811 | 913,962 | +0.10(+2.66%) |
Jun 27, 2002 | 3.605 | 3.713 | 3.587 | 3.713 | 173,514 | +0.08(+2.10%) |
Jun 26, 2002 | 3.699 | 3.699 | 3.587 | 3.636 | 110,175 | -0.13(-3.45%) |
Jun 25, 2002 | 3.654 | 3.829 | 3.614 | 3.766 | 238,415 | +0.09(+2.44%) |
Jun 21, 2002 | 3.627 | 3.699 | 3.587 | 3.677 | 75,382 | +0.00(+0.12%) |
Jun 20, 2002 | 3.632 | 3.695 | 3.632 | 3.672 | 135,377 | +0.02(+0.49%) |
Jun 19, 2002 | 3.605 | 3.677 | 3.605 | 3.654 | 117,981 | +0.05(+1.37%) |
Jun 18, 2002 | 3.520 | 3.623 | 3.497 | 3.605 | 102,369 | +0.09(+2.42%) |
Jun 17, 2002 | 3.547 | 3.587 | 3.475 | 3.520 | 71,145 | -0.04(-1.13%) |
Jun 14, 2002 | 3.542 | 3.583 | 3.497 | 3.560 | 46,835 | +0.04(+1.15%) |
Jun 12, 2002 | 3.627 | 3.627 | 3.520 | 3.520 | 48,842 | -0.07(-1.88%) |
Jun 11, 2002 | 3.583 | 3.587 | 3.547 | 3.587 | 62,224 | +0.03(+0.76%) |
Jun 10, 2002 | 3.547 | 3.587 | 3.542 | 3.560 | 26,986 | -0.02(-0.63%) |
Jun 07, 2002 | 3.623 | 3.668 | 3.547 | 3.583 | 54,418 | +0.00(+0.13%) |
Jun 06, 2002 | 3.565 | 3.623 | 3.524 | 3.578 | 32,561 | -0.03(-0.87%) |
Jun 05, 2002 | 3.556 | 3.681 | 3.533 | 3.609 | 2,118,751 | -0.09(-2.31%) |
May 31, 2002 | 3.659 | 3.695 | 3.614 | 3.695 | 53,972 | +0.03(+0.73%) |
May 28, 2002 | 3.587 | 3.668 | 3.565 | 3.668 | 44,159 | +0.13(+3.54%) |
May 27, 2002 | 3.596 | 3.663 | 3.542 | 3.542 | 91,440 | +0.00(+0.00%) |
May 24, 2002 | 3.596 | 3.663 | 3.542 | 3.542 | 91,440 | -0.06(-1.74%) |
May 23, 2002 | 3.583 | 3.717 | 3.524 | 3.605 | 79,843 | +0.06(+1.77%) |
May 22, 2002 | 3.677 | 3.677 | 3.502 | 3.542 | 98,800 | -0.09(-2.47%) |
May 21, 2002 | 3.677 | 3.695 | 3.591 | 3.632 | 41,705 | -0.02(-0.61%) |
May 20, 2002 | 3.704 | 3.753 | 3.654 | 3.654 | 31,669 | -0.07(-1.81%) |
May 17, 2002 | 3.766 | 3.766 | 3.699 | 3.722 | 25,871 | -0.04(-1.19%) |
May 16, 2002 | 3.704 | 3.766 | 3.699 | 3.766 | 91,440 | +0.06(+1.57%) |
May 15, 2002 | 3.672 | 3.753 | 3.672 | 3.708 | 49,288 | -0.01(-0.24%) |
May 14, 2002 | 3.722 | 3.722 | 3.677 | 3.717 | 45,274 | +0.04(+0.97%) |
May 13, 2002 | 3.699 | 3.762 | 3.600 | 3.681 | 66,907 | +0.03(+0.74%) |
May 10, 2002 | 3.681 | 3.695 | 3.596 | 3.654 | 53,972 | -0.02(-0.61%) |
May 09, 2002 | 3.722 | 3.766 | 3.677 | 3.677 | 57,763 | -0.09(-2.26%) |
May 08, 2002 | 3.659 | 3.775 | 3.659 | 3.762 | 77,836 | +0.06(+1.57%) |
May 07, 2002 | 3.591 | 3.713 | 3.591 | 3.704 | 41,928 | +0.06(+1.72%) |
May 06, 2002 | 3.636 | 3.663 | 3.591 | 3.641 | 43,713 | +0.00(+0.12%) |
May 03, 2002 | 3.668 | 3.695 | 3.587 | 3.636 | 127,348 | -0.03(-0.86%) |
May 02, 2002 | 3.636 | 3.695 | 3.614 | 3.668 | 50,403 | -0.00(-0.12%) |