Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.000 | 4.200 | 3.760 | 4.000 | 30,900 | -0.10(-2.44%) |
Jul 30, 2002 | 3.950 | 4.100 | 3.470 | 4.100 | 69,500 | +0.01(+0.24%) |
Jul 29, 2002 | 3.510 | 4.310 | 3.400 | 4.090 | 67,398 | +0.28(+7.35%) |
Jul 26, 2002 | 3.380 | 3.810 | 3.340 | 3.810 | 43,250 | +0.22(+6.13%) |
Jul 25, 2002 | 4.440 | 4.440 | 3.070 | 3.590 | 262,400 | -0.81(-18.41%) |
Jul 24, 2002 | 4.310 | 4.490 | 4.150 | 4.400 | 30,000 | +0.12(+2.80%) |
Jul 23, 2002 | 4.910 | 4.989 | 4.250 | 4.280 | 35,200 | -0.63(-12.83%) |
Jul 22, 2002 | 5.549 | 5.549 | 4.530 | 4.910 | 41,400 | -0.40(-7.53%) |
Jul 19, 2002 | 5.540 | 5.910 | 5.100 | 5.310 | 114,000 | +0.21(+4.12%) |
Jul 17, 2002 | 5.050 | 5.110 | 4.750 | 5.100 | 46,500 | -0.70(-12.07%) |
Jul 12, 2002 | 5.490 | 5.950 | 5.360 | 5.800 | 32,600 | +0.50(+9.43%) |
Jul 11, 2002 | 5.660 | 5.660 | 5.280 | 5.300 | 22,400 | -0.38(-6.69%) |
Jul 10, 2002 | 5.740 | 5.980 | 5.550 | 5.680 | 29,900 | -0.31(-5.18%) |
Jul 09, 2002 | 6.240 | 6.240 | 5.990 | 5.990 | 22,500 | -0.25(-4.01%) |
Jul 08, 2002 | 5.970 | 6.450 | 5.750 | 6.240 | 47,300 | +0.27(+4.52%) |
Jul 05, 2002 | 5.960 | 6.300 | 5.780 | 5.970 | 15,100 | +0.06(+1.02%) |
Jul 04, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | +0.00(+0.00%) |
Jul 03, 2002 | 5.750 | 6.050 | 5.710 | 5.910 | 135,200 | -0.08(-1.34%) |
Jul 02, 2002 | 5.800 | 6.000 | 5.500 | 5.990 | 52,000 | -0.01(-0.17%) |
Jul 01, 2002 | 5.860 | 6.050 | 5.250 | 6.000 | 121,900 | +0.12(+2.04%) |
Jun 28, 2002 | 6.020 | 6.090 | 5.500 | 5.880 | 210,300 | -0.02(-0.34%) |
Jun 27, 2002 | 6.450 | 6.470 | 5.900 | 5.900 | 141,200 | -0.59(-9.09%) |
Jun 26, 2002 | 5.150 | 6.500 | 5.090 | 6.490 | 365,300 | +1.09(+20.19%) |
Jun 25, 2002 | 5.190 | 5.540 | 4.950 | 5.400 | 83,500 | +0.45(+9.09%) |
Jun 21, 2002 | 4.250 | 4.990 | 4.040 | 4.950 | 67,200 | +0.91(+22.52%) |
Jun 20, 2002 | 4.010 | 4.500 | 3.910 | 4.040 | 50,000 | -0.03(-0.74%) |
Jun 19, 2002 | 4.390 | 4.640 | 4.070 | 4.070 | 44,600 | -0.49(-10.75%) |
Jun 18, 2002 | 4.450 | 4.700 | 4.400 | 4.560 | 32,400 | +0.12(+2.70%) |
Jun 17, 2002 | 4.210 | 4.500 | 4.145 | 4.440 | 38,900 | +0.09(+2.07%) |
Jun 14, 2002 | 3.980 | 4.350 | 3.880 | 4.350 | 29,000 | +0.05(+1.16%) |
Jun 12, 2002 | 4.070 | 4.500 | 3.950 | 4.300 | 140,100 | +0.18(+4.37%) |
Jun 11, 2002 | 5.270 | 5.300 | 4.080 | 4.120 | 67,000 | -1.04(-20.16%) |
Jun 10, 2002 | 5.040 | 5.440 | 5.040 | 5.160 | 190,600 | +0.16(+3.20%) |
Jun 07, 2002 | 5.550 | 5.600 | 4.520 | 5.000 | 81,900 | -0.60(-10.71%) |
Jun 06, 2002 | 6.200 | 6.200 | 5.530 | 5.600 | 804,700 | -0.58(-9.39%) |
Jun 05, 2002 | 6.140 | 6.390 | 6.100 | 6.180 | 14,800 | -0.07(-1.12%) |
May 31, 2002 | 5.951 | 6.250 | 5.951 | 6.250 | 11,900 | +0.21(+3.48%) |
May 28, 2002 | 5.910 | 6.040 | 5.900 | 6.040 | 10,400 | +0.04(+0.67%) |
May 27, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | +0.00(+0.00%) |
May 24, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | -0.15(-2.44%) |
May 23, 2002 | 6.000 | 6.250 | 5.780 | 6.150 | 49,300 | +0.05(+0.82%) |
May 22, 2002 | 6.150 | 6.150 | 6.020 | 6.100 | 15,300 | +0.01(+0.16%) |
May 21, 2002 | 6.050 | 6.140 | 6.000 | 6.090 | 33,600 | +0.05(+0.83%) |
May 20, 2002 | 6.240 | 6.250 | 6.031 | 6.040 | 24,100 | -0.20(-3.19%) |
May 17, 2002 | 6.190 | 6.280 | 6.150 | 6.239 | 17,300 | +0.07(+1.12%) |
May 16, 2002 | 6.360 | 6.450 | 6.170 | 6.170 | 19,300 | -0.31(-4.78%) |
May 15, 2002 | 6.410 | 6.550 | 6.300 | 6.480 | 30,700 | +0.04(+0.62%) |
May 14, 2002 | 6.640 | 6.650 | 6.350 | 6.440 | 20,200 | -0.03(-0.46%) |
May 13, 2002 | 6.920 | 6.940 | 6.380 | 6.470 | 19,100 | -0.39(-5.69%) |
May 10, 2002 | 7.400 | 7.400 | 6.290 | 6.860 | 79,400 | -0.52(-7.06%) |
May 09, 2002 | 7.460 | 7.650 | 7.381 | 7.381 | 18,600 | -0.14(-1.85%) |
May 08, 2002 | 7.660 | 7.900 | 7.450 | 7.520 | 95,200 | -0.24(-3.03%) |
May 07, 2002 | 8.110 | 8.259 | 7.680 | 7.755 | 19,600 | -0.38(-4.61%) |
May 06, 2002 | 8.140 | 8.300 | 8.120 | 8.130 | 16,300 | -0.27(-3.21%) |
May 03, 2002 | 8.260 | 8.400 | 8.160 | 8.400 | 8,000 | +0.00(+0.00%) |
May 02, 2002 | 8.500 | 8.690 | 8.330 | 8.400 | 41,300 | -0.04(-0.47%) |