Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.834 | 4.860 | 4.775 | 4.860 | 61,681 | +0.07(+1.56%) |
Jul 30, 2002 | 4.786 | 4.866 | 4.765 | 4.786 | 53,595 | +0.03(+0.56%) |
Jul 29, 2002 | 4.690 | 4.807 | 4.690 | 4.759 | 48,706 | +0.18(+3.95%) |
Jul 26, 2002 | 4.584 | 4.679 | 4.568 | 4.578 | 39,867 | -0.12(-2.60%) |
Jul 25, 2002 | 4.781 | 4.839 | 4.701 | 4.701 | 45,321 | -0.19(-3.91%) |
Jul 24, 2002 | 4.626 | 4.892 | 4.600 | 4.892 | 121,483 | +0.06(+1.32%) |
Jul 23, 2002 | 4.828 | 4.876 | 4.791 | 4.828 | 33,097 | +0.03(+0.55%) |
Jul 22, 2002 | 4.882 | 4.882 | 4.791 | 4.802 | 15,608 | -0.06(-1.31%) |
Jul 19, 2002 | 4.972 | 5.020 | 4.866 | 4.866 | 72,401 | -0.11(-2.14%) |
Jul 17, 2002 | 4.999 | 5.030 | 4.935 | 4.972 | 269,670 | -0.22(-4.30%) |
Jul 12, 2002 | 5.238 | 5.254 | 5.142 | 5.195 | 130,886 | -0.05(-1.01%) |
Jul 11, 2002 | 5.185 | 5.248 | 5.131 | 5.248 | 143,109 | -0.07(-1.30%) |
Jul 10, 2002 | 5.344 | 5.371 | 5.296 | 5.318 | 91,206 | -0.08(-1.48%) |
Jul 09, 2002 | 5.365 | 5.424 | 5.334 | 5.397 | 564,164 | +0.07(+1.30%) |
Jul 08, 2002 | 5.318 | 5.365 | 5.296 | 5.328 | 47,389 | +0.02(+0.40%) |
Jul 05, 2002 | 5.211 | 5.307 | 5.185 | 5.307 | 26,703 | +0.12(+2.25%) |
Jul 04, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | +0.00(+0.00%) |
Jul 03, 2002 | 5.158 | 5.190 | 5.131 | 5.190 | 72,024 | -0.04(-0.81%) |
Jul 02, 2002 | 5.222 | 5.264 | 5.217 | 5.233 | 40,243 | -0.05(-1.01%) |
Jul 01, 2002 | 5.264 | 5.312 | 5.264 | 5.286 | 20,874 | -0.03(-0.60%) |
Jun 28, 2002 | 5.264 | 5.334 | 5.264 | 5.318 | 843,613 | -0.01(-0.10%) |
Jun 27, 2002 | 5.275 | 5.360 | 5.259 | 5.323 | 421,618 | +0.11(+2.04%) |
Jun 26, 2002 | 5.238 | 5.286 | 5.131 | 5.217 | 246,727 | -0.17(-3.16%) |
Jun 25, 2002 | 5.355 | 5.424 | 5.355 | 5.387 | 181,660 | -0.01(-0.20%) |
Jun 21, 2002 | 5.451 | 5.472 | 5.371 | 5.397 | 141,229 | +0.02(+0.40%) |
Jun 20, 2002 | 5.397 | 5.451 | 5.360 | 5.376 | 156,461 | +0.09(+1.71%) |
Jun 19, 2002 | 5.451 | 5.451 | 5.280 | 5.286 | 169,249 | -0.18(-3.31%) |
Jun 18, 2002 | 5.424 | 5.466 | 5.365 | 5.466 | 65,631 | +0.07(+1.38%) |
Jun 17, 2002 | 5.264 | 5.392 | 5.264 | 5.392 | 146,306 | +0.09(+1.71%) |
Jun 14, 2002 | 5.392 | 5.397 | 5.280 | 5.302 | 1,048,405 | -0.24(-4.41%) |
Jun 12, 2002 | 5.477 | 5.557 | 5.477 | 5.546 | 88,197 | +0.11(+1.96%) |
Jun 11, 2002 | 5.546 | 5.568 | 5.440 | 5.440 | 151,760 | -0.18(-3.22%) |
Jun 10, 2002 | 5.589 | 5.621 | 5.557 | 5.621 | 97,788 | +0.04(+0.67%) |
Jun 07, 2002 | 5.610 | 5.610 | 5.573 | 5.583 | 87,257 | -0.05(-0.85%) |
Jun 06, 2002 | 5.605 | 5.637 | 5.578 | 5.631 | 118,474 | +0.00(+0.00%) |
Jun 05, 2002 | 5.610 | 5.631 | 5.568 | 5.631 | 99,480 | +0.04(+0.67%) |
May 31, 2002 | 5.578 | 5.599 | 5.557 | 5.594 | 196,141 | +0.05(+0.96%) |
May 28, 2002 | 5.477 | 5.546 | 5.477 | 5.541 | 93,463 | +0.06(+1.17%) |
May 27, 2002 | 5.477 | 5.504 | 5.435 | 5.477 | 77,854 | +0.00(+0.00%) |
May 24, 2002 | 5.477 | 5.504 | 5.435 | 5.477 | 77,854 | -0.06(-1.06%) |
May 23, 2002 | 5.461 | 5.536 | 5.429 | 5.536 | 165,864 | -0.01(-0.10%) |
May 22, 2002 | 5.488 | 5.541 | 5.445 | 5.541 | 119,226 | +0.09(+1.66%) |
May 21, 2002 | 5.403 | 5.472 | 5.392 | 5.451 | 91,018 | +0.01(+0.10%) |
May 20, 2002 | 5.435 | 5.472 | 5.397 | 5.445 | 191,439 | -0.06(-1.06%) |
May 17, 2002 | 5.498 | 5.541 | 5.482 | 5.504 | 114,149 | +0.08(+1.47%) |
May 16, 2002 | 5.328 | 5.509 | 5.328 | 5.424 | 218,519 | +0.10(+1.80%) |
May 15, 2002 | 5.307 | 5.397 | 5.307 | 5.328 | 78,418 | +0.01(+0.20%) |
May 14, 2002 | 5.270 | 5.318 | 5.264 | 5.318 | 15,608 | +0.04(+0.70%) |
May 13, 2002 | 5.259 | 5.280 | 5.211 | 5.280 | 39,115 | +0.02(+0.40%) |
May 10, 2002 | 5.264 | 5.264 | 5.222 | 5.259 | 14,480 | +0.00(+0.00%) |
May 09, 2002 | 5.227 | 5.264 | 5.211 | 5.259 | 90,266 | -0.06(-1.10%) |
May 08, 2002 | 5.254 | 5.318 | 5.243 | 5.318 | 101,549 | +0.09(+1.63%) |
May 07, 2002 | 5.243 | 5.243 | 5.185 | 5.233 | 73,153 | +0.04(+0.72%) |
May 06, 2002 | 5.238 | 5.254 | 5.190 | 5.195 | 15,608 | -0.01(-0.10%) |
May 03, 2002 | 5.217 | 5.248 | 5.201 | 5.201 | 22,190 | +0.02(+0.31%) |
May 02, 2002 | 5.254 | 5.254 | 5.185 | 5.185 | 57,356 | -0.05(-1.02%) |