Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.324 | 4.645 | 4.324 | 4.450 | 7,306 | +0.17(+3.85%) |
Jul 30, 2002 | 4.285 | 4.285 | 4.285 | 4.285 | 102 | -0.01(-0.23%) |
Jul 29, 2002 | 3.984 | 4.363 | 3.983 | 4.295 | 17,288 | +0.12(+2.79%) |
Jul 26, 2002 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 4.033 | 4.178 | 3.838 | 4.178 | 16,980 | -0.49(-10.42%) |
Jul 24, 2002 | 4.042 | 4.042 | 4.033 | 4.664 | 10,496 | +0.39(+9.09%) |
Jul 23, 2002 | 3.984 | 4.276 | 3.984 | 4.276 | 823 | -0.04(-0.90%) |
Jul 22, 2002 | 4.421 | 4.421 | 3.935 | 4.314 | 5,248 | -0.17(-3.90%) |
Jul 19, 2002 | 4.489 | 4.489 | 4.489 | 4.489 | 102 | -0.31(-6.48%) |
Jul 17, 2002 | 5.072 | 5.072 | 4.499 | 4.800 | 11,525 | -0.30(-5.90%) |
Jul 12, 2002 | 5.199 | 5.296 | 5.102 | 5.102 | 23,463 | -0.29(-5.41%) |
Jul 11, 2002 | 5.092 | 5.393 | 5.092 | 5.393 | 411 | +0.29(+5.71%) |
Jul 10, 2002 | 5.160 | 5.199 | 5.053 | 5.102 | 6,792 | +0.04(+0.77%) |
Jul 09, 2002 | 5.093 | 5.093 | 5.063 | 5.063 | 1,337 | -0.03(-0.59%) |
Jul 08, 2002 | 5.150 | 5.150 | 5.093 | 5.093 | 4,322 | -0.06(-1.11%) |
Jul 05, 2002 | 5.150 | 5.471 | 5.053 | 5.150 | 3,601 | -0.33(-6.03%) |
Jul 04, 2002 | 5.675 | 5.675 | 5.481 | 5.481 | 308 | +0.00(+0.00%) |
Jul 03, 2002 | 5.675 | 5.675 | 5.481 | 5.481 | 308 | +0.15(+2.73%) |
Jul 02, 2002 | 5.539 | 5.539 | 5.160 | 5.335 | 2,881 | -0.33(-5.83%) |
Jul 01, 2002 | 5.286 | 5.665 | 5.004 | 5.665 | 3,498 | +0.78(+15.90%) |
Jun 28, 2002 | 5.578 | 5.578 | 4.888 | 4.888 | 8,026 | -0.22(-4.37%) |
Jun 27, 2002 | 5.102 | 5.111 | 5.102 | 5.111 | 2,264 | -0.30(-5.57%) |
Jun 26, 2002 | 4.927 | 5.412 | 4.927 | 5.412 | 105,482 | +0.41(+8.16%) |
Jun 25, 2002 | 5.004 | 5.004 | 5.004 | 5.004 | 0 | +0.09(+1.78%) |
Jun 21, 2002 | 5.014 | 5.014 | 5.014 | 4.917 | 3,807 | -0.17(-3.25%) |
Jun 20, 2002 | 5.150 | 5.150 | 5.063 | 5.082 | 2,778 | -0.07(-1.32%) |
Jun 19, 2002 | 5.247 | 5.461 | 5.150 | 5.150 | 12,760 | -0.19(-3.64%) |
Jun 18, 2002 | 5.344 | 5.344 | 5.344 | 5.344 | 5,968 | -0.01(-0.22%) |
Jun 17, 2002 | 5.356 | 5.356 | 5.356 | 5.356 | 514 | -0.13(-2.44%) |
Jun 14, 2002 | 5.500 | 5.500 | 5.490 | 5.490 | 1,852 | -0.19(-3.42%) |
Jun 12, 2002 | 5.500 | 5.733 | 5.500 | 5.685 | 11,525 | +0.17(+3.17%) |
Jun 11, 2002 | 5.636 | 5.637 | 5.510 | 5.510 | 19,038 | -0.03(-0.53%) |
Jun 10, 2002 | 5.490 | 5.539 | 5.490 | 5.539 | 11,217 | -0.15(-2.58%) |
Jun 07, 2002 | 5.493 | 5.777 | 5.493 | 5.686 | 3,704 | +0.06(+1.05%) |
Jun 06, 2002 | 5.879 | 5.879 | 5.626 | 5.626 | 3,293 | -0.25(-4.30%) |
Jun 05, 2002 | 5.816 | 5.879 | 5.587 | 5.879 | 34,063 | +0.53(+10.00%) |
May 31, 2002 | 5.344 | 5.344 | 5.344 | 5.344 | 3,087 | +0.10(+1.85%) |
May 28, 2002 | 5.344 | 5.481 | 5.247 | 5.247 | 10,805 | +0.00(+0.00%) |
May 27, 2002 | 5.296 | 5.296 | 5.247 | 5.247 | 514 | +0.00(+0.00%) |
May 24, 2002 | 5.296 | 5.296 | 5.247 | 5.247 | 514 | -0.19(-3.57%) |
May 23, 2002 | 5.344 | 5.442 | 5.344 | 5.442 | 5,660 | +0.00(+0.00%) |
May 22, 2002 | 5.519 | 5.519 | 5.442 | 5.442 | 1,029 | +0.01(+0.16%) |
May 21, 2002 | 5.433 | 5.433 | 5.433 | 5.433 | 514 | +0.09(+1.65%) |
May 20, 2002 | 5.519 | 5.519 | 5.344 | 5.344 | 514 | -0.14(-2.57%) |
May 17, 2002 | 5.344 | 5.485 | 5.344 | 5.485 | 2,058 | -0.06(-1.05%) |
May 16, 2002 | 5.626 | 5.626 | 5.344 | 5.544 | 3,087 | +0.29(+5.57%) |
May 15, 2002 | 5.251 | 5.251 | 5.251 | 5.251 | 102 | -0.09(-1.75%) |
May 14, 2002 | 5.490 | 5.490 | 5.344 | 5.344 | 823 | -0.15(-2.65%) |
May 13, 2002 | 5.636 | 5.782 | 5.490 | 5.490 | 1,852 | -0.05(-0.89%) |
May 10, 2002 | 5.636 | 5.636 | 5.539 | 5.539 | 5,762 | -0.14(-2.39%) |
May 09, 2002 | 5.676 | 5.676 | 5.675 | 5.675 | 2,058 | -0.06(-1.02%) |
May 08, 2002 | 5.597 | 5.879 | 5.597 | 5.733 | 6,483 | +0.05(+0.85%) |
May 07, 2002 | 5.587 | 5.714 | 5.453 | 5.685 | 20,684 | +0.10(+1.74%) |
May 06, 2002 | 5.247 | 5.587 | 5.247 | 5.587 | 11,217 | +0.19(+3.58%) |
May 03, 2002 | 5.442 | 5.442 | 5.393 | 5.394 | 11,011 | +0.20(+3.76%) |
May 02, 2002 | 5.198 | 5.199 | 5.160 | 5.199 | 2,881 | -0.11(-2.01%) |