Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.127 | 3.260 | 3.100 | 3.223 | 2,655,888 | +0.04(+1.42%) |
Jul 30, 2002 | 3.087 | 3.185 | 3.065 | 3.178 | 1,780,000 | +0.01(+0.39%) |
Jul 29, 2002 | 3.000 | 3.183 | 2.960 | 3.165 | 2,246,644 | +0.24(+8.30%) |
Jul 26, 2002 | 2.850 | 3.013 | 2.820 | 2.922 | 1,395,944 | +0.10(+3.63%) |
Jul 25, 2002 | 2.947 | 3.002 | 2.780 | 2.820 | 2,407,600 | -0.15(-5.05%) |
Jul 24, 2002 | 2.712 | 3.062 | 2.700 | 2.970 | 4,048,194 | +0.22(+7.90%) |
Jul 23, 2002 | 2.810 | 2.945 | 2.712 | 2.752 | 5,031,354 | -0.27(-8.78%) |
Jul 22, 2002 | 3.127 | 3.127 | 2.998 | 3.018 | 1,464,400 | -0.11(-3.59%) |
Jul 19, 2002 | 3.163 | 3.248 | 3.100 | 3.130 | 1,437,400 | -0.06(-1.88%) |
Jul 17, 2002 | 3.255 | 3.322 | 3.160 | 3.190 | 2,334,600 | +0.05(+1.50%) |
Jul 12, 2002 | 3.163 | 3.263 | 3.143 | 3.143 | 1,855,400 | -0.02(-0.55%) |
Jul 11, 2002 | 3.175 | 3.192 | 3.087 | 3.160 | 2,373,800 | +0.01(+0.24%) |
Jul 10, 2002 | 3.225 | 3.225 | 3.140 | 3.152 | 2,651,000 | -0.01(-0.39%) |
Jul 09, 2002 | 3.178 | 3.243 | 3.150 | 3.165 | 3,467,400 | -0.01(-0.39%) |
Jul 08, 2002 | 3.248 | 3.248 | 3.178 | 3.178 | 1,981,600 | -0.07(-2.16%) |
Jul 05, 2002 | 3.190 | 3.253 | 3.138 | 3.248 | 980,800 | +0.11(+3.42%) |
Jul 04, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.00(+0.00%) |
Jul 03, 2002 | 3.045 | 3.147 | 2.987 | 3.140 | 2,838,600 | +0.13(+4.23%) |
Jul 02, 2002 | 3.125 | 3.135 | 2.917 | 3.013 | 4,229,400 | -0.04(-1.39%) |
Jul 01, 2002 | 3.310 | 3.310 | 3.035 | 3.055 | 3,431,200 | -0.26(-7.77%) |
Jun 28, 2002 | 3.317 | 3.462 | 3.237 | 3.312 | 1,961,000 | +0.04(+1.07%) |
Jun 27, 2002 | 3.265 | 3.362 | 3.237 | 3.277 | 2,239,400 | +0.03(+1.00%) |
Jun 26, 2002 | 3.075 | 3.263 | 3.072 | 3.245 | 2,073,400 | -0.00(-0.08%) |
Jun 25, 2002 | 3.240 | 3.325 | 3.237 | 3.248 | 2,298,000 | -0.04(-1.07%) |
Jun 21, 2002 | 3.312 | 3.445 | 3.268 | 3.283 | 3,703,000 | -0.16(-4.58%) |
Jun 20, 2002 | 3.400 | 3.491 | 3.365 | 3.440 | 2,116,400 | +0.02(+0.58%) |
Jun 19, 2002 | 3.445 | 3.507 | 3.353 | 3.420 | 1,765,400 | -0.08(-2.35%) |
Jun 18, 2002 | 3.382 | 3.533 | 3.375 | 3.502 | 2,408,600 | +0.10(+3.08%) |
Jun 17, 2002 | 3.408 | 3.422 | 3.312 | 3.397 | 2,060,600 | +0.08(+2.33%) |
Jun 14, 2002 | 3.255 | 3.335 | 3.240 | 3.320 | 2,235,800 | -0.05(-1.41%) |
Jun 12, 2002 | 3.400 | 3.413 | 3.300 | 3.368 | 1,343,400 | -0.02(-0.52%) |
Jun 11, 2002 | 3.388 | 3.527 | 3.382 | 3.385 | 1,885,600 | +0.05(+1.58%) |
Jun 10, 2002 | 3.428 | 3.487 | 3.328 | 3.333 | 3,732,400 | -0.10(-3.05%) |
Jun 07, 2002 | 3.300 | 3.540 | 3.237 | 3.438 | 3,903,800 | +0.11(+3.38%) |
Jun 06, 2002 | 3.350 | 3.375 | 3.288 | 3.325 | 3,397,000 | -0.02(-0.75%) |
Jun 05, 2002 | 3.365 | 3.473 | 3.258 | 3.350 | 3,379,400 | -0.02(-0.74%) |
May 31, 2002 | 3.337 | 3.408 | 3.297 | 3.375 | 2,640,000 | +0.08(+2.43%) |
May 28, 2002 | 3.285 | 3.375 | 3.270 | 3.295 | 5,808,400 | +0.02(+0.46%) |
May 27, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,640,200 | +0.00(+0.00%) |
May 24, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,623,000 | -0.05(-1.35%) |
May 23, 2002 | 3.362 | 3.362 | 3.280 | 3.325 | 3,566,400 | +0.04(+1.29%) |
May 22, 2002 | 3.348 | 3.402 | 3.217 | 3.283 | 7,995,600 | -0.12(-3.46%) |
May 21, 2002 | 3.485 | 3.530 | 3.308 | 3.400 | 5,857,400 | -0.07(-1.95%) |
May 20, 2002 | 3.603 | 3.618 | 3.440 | 3.467 | 4,580,400 | -0.13(-3.55%) |
May 17, 2002 | 3.590 | 3.732 | 3.540 | 3.595 | 18,954,600 | -0.31(-7.94%) |
May 16, 2002 | 4.025 | 4.037 | 3.888 | 3.905 | 2,765,800 | -0.10(-2.38%) |
May 15, 2002 | 3.897 | 4.065 | 3.828 | 4.000 | 2,451,400 | +0.09(+2.24%) |
May 14, 2002 | 3.888 | 4.010 | 3.808 | 3.913 | 3,038,600 | +0.14(+3.57%) |
May 13, 2002 | 3.796 | 3.800 | 3.669 | 3.777 | 3,455,800 | +0.05(+1.48%) |
May 10, 2002 | 3.850 | 3.860 | 3.638 | 3.723 | 3,054,600 | -0.10(-2.68%) |
May 09, 2002 | 3.780 | 3.885 | 3.748 | 3.825 | 2,745,400 | +0.03(+0.79%) |
May 08, 2002 | 3.625 | 3.900 | 3.612 | 3.795 | 5,327,200 | +0.23(+6.53%) |
May 07, 2002 | 3.527 | 3.705 | 3.502 | 3.562 | 7,577,400 | +0.04(+1.28%) |
May 06, 2002 | 3.440 | 3.788 | 3.328 | 3.518 | 29,610,600 | -0.81(-18.72%) |
May 03, 2002 | 4.497 | 4.500 | 4.162 | 4.327 | 7,761,800 | -0.27(-5.82%) |
May 02, 2002 | 4.540 | 4.827 | 4.540 | 4.595 | 5,280,400 | -0.01(-0.16%) |