Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.630 | 5.020 | 4.600 | 5.010 | 21,300 | +0.54(+12.08%) |
Jul 30, 2002 | 4.250 | 4.470 | 4.250 | 4.470 | 5,200 | +0.22(+5.18%) |
Jul 29, 2002 | 3.690 | 4.360 | 3.690 | 4.250 | 15,800 | +0.56(+15.18%) |
Jul 26, 2002 | 3.690 | 3.690 | 3.690 | 3.690 | 3,300 | +0.00(+0.00%) |
Jul 25, 2002 | 3.700 | 3.700 | 3.500 | 3.690 | 750,000 | -0.06(-1.60%) |
Jul 24, 2002 | 3.840 | 3.840 | 3.430 | 3.750 | 15,600 | +0.05(+1.35%) |
Jul 23, 2002 | 3.600 | 4.000 | 3.600 | 3.700 | 42,700 | +0.10(+2.78%) |
Jul 22, 2002 | 4.150 | 4.150 | 3.420 | 3.600 | 61,715 | -0.60(-14.27%) |
Jul 19, 2002 | 4.130 | 4.400 | 4.100 | 4.199 | 24,100 | +0.20(+4.97%) |
Jul 17, 2002 | 5.380 | 5.380 | 3.650 | 4.000 | 90,000 | -1.70(-29.82%) |
Jul 11, 2002 | 5.780 | 5.800 | 5.500 | 5.700 | 14,400 | -0.12(-2.06%) |
Jul 10, 2002 | 5.710 | 6.000 | 5.690 | 5.820 | 20,000 | +0.00(+0.00%) |
Jul 09, 2002 | 5.800 | 5.820 | 5.800 | 5.820 | 7,000 | +0.02(+0.34%) |
Jul 08, 2002 | 5.450 | 5.800 | 5.450 | 5.800 | 33,900 | +0.35(+6.42%) |
Jul 05, 2002 | 5.481 | 5.530 | 5.450 | 5.450 | 4,000 | -0.05(-0.91%) |
Jul 04, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 03, 2002 | 5.510 | 5.520 | 5.180 | 5.500 | 5,900 | +0.00(+0.00%) |
Jul 02, 2002 | 5.990 | 5.990 | 5.370 | 5.500 | 17,500 | -0.50(-8.33%) |
Jul 01, 2002 | 5.800 | 6.230 | 5.050 | 6.000 | 31,000 | -0.20(-3.23%) |
Jun 28, 2002 | 5.560 | 6.200 | 5.560 | 6.200 | 23,500 | +0.65(+11.71%) |
Jun 27, 2002 | 5.850 | 5.900 | 5.550 | 5.550 | 6,500 | -0.15(-2.63%) |
Jun 26, 2002 | 5.520 | 5.761 | 5.510 | 5.700 | 14,100 | -0.15(-2.56%) |
Jun 25, 2002 | 5.600 | 5.900 | 5.500 | 5.850 | 16,100 | +0.66(+12.72%) |
Jun 21, 2002 | 5.000 | 5.250 | 5.000 | 5.190 | 13,800 | -0.03(-0.56%) |
Jun 20, 2002 | 5.320 | 5.320 | 4.800 | 5.219 | 5,100 | -0.08(-1.51%) |
Jun 19, 2002 | 5.140 | 5.420 | 4.910 | 5.299 | 18,100 | +0.13(+2.50%) |
Jun 18, 2002 | 5.370 | 5.370 | 5.170 | 5.170 | 2,000 | -0.19(-3.54%) |
Jun 17, 2002 | 5.390 | 5.700 | 4.850 | 5.360 | 57,700 | -0.10(-1.83%) |
Jun 14, 2002 | 5.330 | 5.650 | 5.130 | 5.460 | 10,400 | -0.03(-0.55%) |
Jun 12, 2002 | 5.500 | 5.500 | 5.350 | 5.490 | 5,100 | +0.04(+0.73%) |
Jun 11, 2002 | 5.390 | 5.490 | 5.390 | 5.450 | 30,400 | +0.00(+0.00%) |
Jun 10, 2002 | 5.620 | 5.850 | 5.440 | 5.450 | 76,900 | -0.23(-4.05%) |
Jun 07, 2002 | 6.210 | 6.530 | 5.680 | 5.680 | 45,500 | -0.68(-10.69%) |
Jun 06, 2002 | 6.190 | 6.360 | 6.000 | 6.360 | 18,900 | -0.04(-0.63%) |
Jun 05, 2002 | 5.760 | 6.400 | 5.250 | 6.400 | 97,500 | -0.38(-5.59%) |
May 31, 2002 | 6.791 | 6.810 | 6.650 | 6.779 | 28,400 | -0.07(-1.04%) |
May 28, 2002 | 6.810 | 6.970 | 6.680 | 6.850 | 20,900 | -0.13(-1.85%) |
May 27, 2002 | 6.720 | 6.990 | 6.700 | 6.979 | 24,400 | +0.00(+0.00%) |
May 24, 2002 | 6.720 | 6.990 | 6.700 | 6.979 | 24,400 | +0.23(+3.39%) |
May 23, 2002 | 6.900 | 6.990 | 6.700 | 6.750 | 62,700 | -0.25(-3.57%) |
May 22, 2002 | 7.030 | 7.040 | 6.950 | 7.000 | 69,800 | -0.19(-2.64%) |
May 21, 2002 | 7.190 | 7.200 | 7.060 | 7.190 | 21,000 | +0.09(+1.27%) |
May 20, 2002 | 6.740 | 7.190 | 6.730 | 7.100 | 32,100 | +0.03(+0.42%) |
May 17, 2002 | 6.900 | 7.070 | 6.740 | 7.070 | 122,400 | +0.08(+1.14%) |
May 16, 2002 | 6.790 | 6.790 | 6.750 | 6.990 | 18,800 | +0.20(+2.95%) |
May 15, 2002 | 6.690 | 6.940 | 6.400 | 6.790 | 40,700 | +0.09(+1.34%) |
May 14, 2002 | 6.920 | 7.000 | 6.700 | 6.700 | 17,000 | -0.30(-4.28%) |
May 13, 2002 | 7.130 | 7.160 | 6.810 | 7.000 | 30,300 | -0.05(-0.72%) |
May 10, 2002 | 7.100 | 7.300 | 6.960 | 7.051 | 41,800 | -0.10(-1.38%) |
May 09, 2002 | 7.160 | 7.160 | 6.890 | 7.150 | 44,500 | +0.05(+0.70%) |
May 08, 2002 | 7.070 | 7.210 | 6.980 | 7.100 | 36,300 | +0.03(+0.42%) |
May 07, 2002 | 7.120 | 7.400 | 7.070 | 7.070 | 67,300 | -0.08(-1.12%) |
May 06, 2002 | 7.050 | 7.180 | 6.930 | 7.150 | 303,700 | +0.35(+5.15%) |
May 03, 2002 | 6.910 | 7.090 | 6.550 | 6.800 | 170,000 | -0.20(-2.86%) |
May 02, 2002 | 7.000 | 7.090 | 6.860 | 7.000 | 92,700 | +0.02(+0.29%) |