Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.480 | 4.520 | 4.410 | 4.500 | 324,500 | +0.02(+0.45%) |
Jul 30, 2002 | 4.420 | 4.500 | 4.400 | 4.480 | 423,400 | +0.05(+1.13%) |
Jul 29, 2002 | 4.480 | 4.490 | 4.300 | 4.430 | 624,400 | -0.06(-1.34%) |
Jul 26, 2002 | 4.670 | 4.690 | 4.410 | 4.490 | 877,800 | -0.01(-0.22%) |
Jul 25, 2002 | 4.360 | 4.550 | 4.300 | 4.500 | 811,600 | +0.15(+3.45%) |
Jul 24, 2002 | 4.350 | 4.410 | 4.160 | 4.350 | 2,428,900 | -0.13(-2.90%) |
Jul 23, 2002 | 4.750 | 4.750 | 4.230 | 4.480 | 3,407,400 | -0.28(-5.88%) |
Jul 22, 2002 | 4.830 | 4.850 | 4.760 | 4.760 | 776,700 | -0.08(-1.65%) |
Jul 19, 2002 | 4.800 | 4.840 | 4.780 | 4.840 | 767,100 | +0.07(+1.47%) |
Jul 17, 2002 | 4.830 | 4.830 | 4.770 | 4.770 | 857,200 | +0.02(+0.42%) |
Jul 12, 2002 | 4.780 | 4.790 | 4.750 | 4.750 | 402,900 | -0.01(-0.21%) |
Jul 11, 2002 | 4.800 | 4.800 | 4.720 | 4.760 | 471,000 | -0.04(-0.83%) |
Jul 10, 2002 | 4.820 | 4.850 | 4.800 | 4.800 | 466,400 | +0.01(+0.21%) |
Jul 09, 2002 | 4.750 | 4.820 | 4.750 | 4.790 | 473,300 | +0.04(+0.84%) |
Jul 08, 2002 | 4.730 | 4.790 | 4.710 | 4.750 | 514,000 | -0.02(-0.42%) |
Jul 05, 2002 | 4.800 | 4.820 | 4.740 | 4.770 | 253,900 | -0.04(-0.83%) |
Jul 04, 2002 | 4.850 | 4.850 | 4.810 | 4.810 | 609,600 | +0.00(+0.00%) |
Jul 03, 2002 | 4.850 | 4.850 | 4.810 | 4.810 | 609,600 | -0.05(-1.03%) |
Jul 02, 2002 | 4.860 | 4.860 | 4.800 | 4.860 | 619,000 | +0.05(+1.04%) |
Jul 01, 2002 | 4.770 | 4.860 | 4.710 | 4.810 | 806,600 | +0.04(+0.84%) |
Jun 28, 2002 | 4.760 | 4.790 | 4.740 | 4.770 | 509,100 | +0.01(+0.21%) |
Jun 27, 2002 | 4.780 | 4.800 | 4.740 | 4.760 | 404,800 | -0.03(-0.63%) |
Jun 26, 2002 | 4.860 | 4.870 | 4.780 | 4.790 | 897,100 | -0.09(-1.84%) |
Jun 25, 2002 | 4.890 | 4.900 | 4.830 | 4.880 | 831,800 | +0.04(+0.83%) |
Jun 21, 2002 | 4.800 | 4.850 | 4.780 | 4.840 | 742,900 | +0.05(+1.04%) |
Jun 20, 2002 | 4.710 | 4.820 | 4.700 | 4.790 | 582,100 | +0.08(+1.70%) |
Jun 19, 2002 | 4.740 | 4.750 | 4.670 | 4.710 | 495,000 | +0.00(+0.00%) |
Jun 18, 2002 | 4.720 | 4.730 | 4.660 | 4.710 | 637,100 | -0.01(-0.21%) |
Jun 17, 2002 | 4.780 | 4.790 | 4.700 | 4.720 | 551,100 | -0.08(-1.67%) |
Jun 14, 2002 | 4.830 | 4.830 | 4.780 | 4.800 | 719,200 | +0.03(+0.63%) |
Jun 12, 2002 | 4.830 | 4.840 | 4.750 | 4.770 | 562,000 | -0.04(-0.83%) |
Jun 11, 2002 | 4.820 | 4.830 | 4.770 | 4.810 | 658,200 | +0.01(+0.21%) |
Jun 10, 2002 | 4.810 | 4.810 | 4.660 | 4.800 | 858,400 | +0.05(+1.05%) |
Jun 07, 2002 | 4.880 | 4.910 | 4.710 | 4.750 | 844,300 | -0.13(-2.66%) |
Jun 06, 2002 | 4.760 | 4.900 | 4.760 | 4.880 | 682,200 | +0.11(+2.31%) |
Jun 05, 2002 | 4.950 | 4.950 | 4.680 | 4.770 | 1,629,800 | -0.06(-1.24%) |
May 31, 2002 | 4.830 | 4.850 | 4.780 | 4.830 | 1,132,600 | +0.14(+2.99%) |
May 28, 2002 | 4.710 | 4.760 | 4.660 | 4.690 | 998,400 | -0.02(-0.42%) |
May 27, 2002 | 4.650 | 4.730 | 4.620 | 4.710 | 1,056,500 | +0.00(+0.00%) |
May 24, 2002 | 4.650 | 4.730 | 4.620 | 4.710 | 1,056,500 | +0.08(+1.73%) |
May 23, 2002 | 4.580 | 4.650 | 4.580 | 4.630 | 735,700 | +0.03(+0.65%) |
May 22, 2002 | 4.580 | 4.610 | 4.570 | 4.600 | 823,300 | +0.03(+0.66%) |
May 21, 2002 | 4.580 | 4.580 | 4.560 | 4.570 | 849,100 | -0.01(-0.22%) |
May 20, 2002 | 4.550 | 4.580 | 4.540 | 4.580 | 778,500 | +0.03(+0.66%) |
May 17, 2002 | 4.510 | 4.550 | 4.500 | 4.550 | 895,300 | +0.06(+1.34%) |
May 16, 2002 | 4.470 | 4.510 | 4.470 | 4.490 | 747,400 | +0.02(+0.45%) |
May 15, 2002 | 4.460 | 4.480 | 4.450 | 4.470 | 561,000 | +0.01(+0.22%) |
May 14, 2002 | 4.500 | 4.500 | 4.430 | 4.460 | 704,700 | -0.03(-0.67%) |
May 13, 2002 | 4.500 | 4.510 | 4.440 | 4.490 | 931,900 | +0.01(+0.22%) |
May 10, 2002 | 4.350 | 4.480 | 4.340 | 4.480 | 602,300 | +0.13(+2.99%) |
May 09, 2002 | 4.290 | 4.400 | 4.280 | 4.350 | 663,300 | +0.07(+1.64%) |
May 08, 2002 | 4.440 | 4.440 | 4.230 | 4.280 | 1,715,500 | -0.15(-3.39%) |
May 07, 2002 | 4.490 | 4.490 | 4.430 | 4.430 | 525,400 | -0.06(-1.34%) |
May 06, 2002 | 4.490 | 4.500 | 4.470 | 4.490 | 692,300 | +0.00(+0.00%) |
May 03, 2002 | 4.490 | 4.500 | 4.470 | 4.490 | 858,700 | +0.01(+0.22%) |
May 02, 2002 | 4.460 | 4.490 | 4.460 | 4.480 | 777,100 | +0.02(+0.45%) |