Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.090 | 3.150 | 3.080 | 3.100 | 155,600 | +0.01(+0.32%) |
Jul 30, 2002 | 3.110 | 3.140 | 3.060 | 3.090 | 162,700 | -0.01(-0.32%) |
Jul 29, 2002 | 3.150 | 3.150 | 3.090 | 3.100 | 205,300 | -0.01(-0.32%) |
Jul 26, 2002 | 3.050 | 3.110 | 3.050 | 3.110 | 58,300 | +0.06(+1.97%) |
Jul 25, 2002 | 3.000 | 3.050 | 2.970 | 3.050 | 55,100 | +0.05(+1.67%) |
Jul 24, 2002 | 3.290 | 3.300 | 2.900 | 3.000 | 110,300 | -0.30(-9.09%) |
Jul 23, 2002 | 3.480 | 3.480 | 3.250 | 3.300 | 102,600 | -0.15(-4.35%) |
Jul 22, 2002 | 3.660 | 3.660 | 3.420 | 3.450 | 78,700 | -0.21(-5.74%) |
Jul 19, 2002 | 3.740 | 3.900 | 3.650 | 3.660 | 7,600 | -0.19(-4.94%) |
Jul 17, 2002 | 4.000 | 4.000 | 3.650 | 3.850 | 208,200 | -0.43(-10.05%) |
Jul 12, 2002 | 4.290 | 4.300 | 4.250 | 4.280 | 16,200 | +0.01(+0.23%) |
Jul 11, 2002 | 4.240 | 4.270 | 4.180 | 4.270 | 10,800 | +0.02(+0.47%) |
Jul 10, 2002 | 4.300 | 4.300 | 4.190 | 4.250 | 24,500 | -0.05(-1.16%) |
Jul 09, 2002 | 4.160 | 4.300 | 4.160 | 4.300 | 12,700 | +0.10(+2.38%) |
Jul 08, 2002 | 4.190 | 4.200 | 4.190 | 4.200 | 7,200 | +0.04(+0.96%) |
Jul 05, 2002 | 4.160 | 4.160 | 4.160 | 4.160 | 200 | -0.13(-3.03%) |
Jul 04, 2002 | 4.380 | 4.380 | 4.210 | 4.290 | 10,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.380 | 4.380 | 4.210 | 4.290 | 10,200 | -0.01(-0.23%) |
Jul 02, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 12,800 | +0.05(+1.18%) |
Jul 01, 2002 | 4.350 | 4.350 | 4.200 | 4.250 | 13,100 | -0.05(-1.16%) |
Jun 28, 2002 | 4.330 | 4.330 | 4.160 | 4.300 | 18,700 | -0.07(-1.60%) |
Jun 27, 2002 | 4.190 | 4.450 | 4.160 | 4.370 | 9,400 | +0.22(+5.30%) |
Jun 26, 2002 | 4.070 | 4.160 | 4.070 | 4.150 | 10,900 | +0.00(+0.00%) |
Jun 25, 2002 | 4.190 | 4.190 | 4.040 | 4.150 | 31,300 | -0.29(-6.53%) |
Jun 21, 2002 | 4.240 | 4.440 | 4.240 | 4.440 | 480,000 | +0.20(+4.72%) |
Jun 20, 2002 | 4.250 | 4.260 | 4.220 | 4.240 | 8,000 | -0.02(-0.47%) |
Jun 19, 2002 | 4.350 | 4.350 | 4.120 | 4.260 | 12,100 | -0.04(-0.93%) |
Jun 18, 2002 | 4.260 | 4.300 | 4.260 | 4.300 | 9,800 | +0.02(+0.47%) |
Jun 17, 2002 | 4.110 | 4.300 | 4.070 | 4.280 | 28,300 | +0.18(+4.39%) |
Jun 14, 2002 | 4.080 | 4.100 | 4.080 | 4.100 | 5,400 | -0.02(-0.49%) |
Jun 12, 2002 | 4.120 | 4.150 | 4.110 | 4.120 | 120,000 | +0.01(+0.24%) |
Jun 11, 2002 | 4.250 | 4.250 | 4.020 | 4.110 | 17,700 | -0.24(-5.52%) |
Jun 10, 2002 | 4.180 | 4.350 | 4.180 | 4.350 | 2,200 | +0.14(+3.33%) |
Jun 07, 2002 | 4.160 | 4.210 | 4.110 | 4.210 | 12,200 | +0.01(+0.24%) |
Jun 06, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 8,600 | -0.02(-0.47%) |
Jun 05, 2002 | 4.310 | 4.310 | 4.200 | 4.220 | 9,700 | -0.11(-2.54%) |
May 31, 2002 | 4.200 | 4.350 | 4.200 | 4.330 | 16,700 | -0.06(-1.37%) |
May 28, 2002 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | +0.00(+0.00%) |
May 27, 2002 | 4.420 | 4.550 | 4.350 | 4.390 | 3,100 | +0.00(+0.00%) |
May 24, 2002 | 4.420 | 4.550 | 4.350 | 4.390 | 3,100 | -0.13(-2.88%) |
May 23, 2002 | 4.300 | 4.520 | 4.300 | 4.520 | 10,500 | +0.09(+2.03%) |
May 22, 2002 | 4.400 | 4.430 | 4.400 | 4.430 | 340,000 | -0.07(-1.56%) |
May 21, 2002 | 4.400 | 4.510 | 4.400 | 4.500 | 53,600 | +0.21(+4.90%) |
May 20, 2002 | 4.500 | 4.500 | 4.290 | 4.290 | 1,900 | -0.21(-4.67%) |
May 17, 2002 | 4.200 | 4.600 | 4.200 | 4.500 | 28,600 | +0.20(+4.65%) |
May 16, 2002 | 4.220 | 4.350 | 4.220 | 4.300 | 7,400 | +0.09(+2.14%) |
May 15, 2002 | 4.300 | 4.400 | 4.210 | 4.210 | 6,000 | -0.04(-0.94%) |
May 14, 2002 | 4.270 | 4.330 | 4.250 | 4.250 | 14,700 | +0.05(+1.19%) |
May 13, 2002 | 4.170 | 4.350 | 4.150 | 4.200 | 17,900 | -0.07(-1.64%) |
May 10, 2002 | 4.250 | 4.310 | 4.210 | 4.270 | 2,300 | -0.03(-0.70%) |
May 09, 2002 | 4.100 | 4.650 | 4.100 | 4.300 | 296,500 | +0.21(+5.13%) |
May 08, 2002 | 4.600 | 4.600 | 3.850 | 4.090 | 273,100 | -0.41(-9.11%) |
May 07, 2002 | 4.510 | 4.550 | 4.450 | 4.500 | 74,600 | +0.00(+0.00%) |
May 06, 2002 | 4.750 | 4.750 | 4.350 | 4.500 | 173,000 | -0.35(-7.22%) |
May 03, 2002 | 4.460 | 4.850 | 4.450 | 4.850 | 11,400 | +0.40(+8.99%) |
May 02, 2002 | 4.500 | 4.600 | 4.450 | 4.450 | 22,500 | -0.05(-1.11%) |