Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.280 | 4.280 | 4.037 | 4.037 | 642,979 | -0.22(-5.23%) |
Jul 30, 2002 | 4.465 | 4.467 | 4.204 | 4.259 | 1,259,692 | -0.13(-2.89%) |
Jul 29, 2002 | 4.045 | 4.475 | 4.020 | 4.386 | 869,526 | +0.32(+8.00%) |
Jul 26, 2002 | 4.179 | 4.207 | 3.931 | 4.061 | 806,323 | -0.13(-3.10%) |
Jul 25, 2002 | 4.264 | 4.480 | 4.072 | 4.191 | 1,505,939 | -0.03(-0.73%) |
Jul 24, 2002 | 3.963 | 4.376 | 3.890 | 4.222 | 1,994,313 | +0.23(+5.65%) |
Jul 23, 2002 | 4.020 | 4.121 | 3.876 | 3.996 | 1,431,884 | -0.06(-1.60%) |
Jul 22, 2002 | 3.923 | 4.124 | 3.752 | 4.061 | 2,001,279 | +0.14(+3.61%) |
Jul 19, 2002 | 4.232 | 4.272 | 3.864 | 3.920 | 2,340,444 | -0.37(-8.63%) |
Jul 17, 2002 | 4.227 | 4.402 | 4.225 | 4.290 | 1,186,365 | -0.05(-1.09%) |
Jul 12, 2002 | 4.248 | 4.552 | 4.248 | 4.337 | 1,121,520 | -0.02(-0.37%) |
Jul 11, 2002 | 4.264 | 4.353 | 4.085 | 4.353 | 1,187,733 | +0.10(+2.29%) |
Jul 10, 2002 | 4.581 | 4.582 | 4.184 | 4.256 | 2,164,240 | -0.29(-6.43%) |
Jul 09, 2002 | 4.654 | 4.654 | 4.548 | 4.548 | 551,594 | -0.11(-2.27%) |
Jul 08, 2002 | 4.630 | 4.654 | 4.630 | 4.654 | 451,453 | +0.02(+0.53%) |
Jul 05, 2002 | 4.532 | 4.651 | 4.467 | 4.630 | 309,998 | +0.15(+3.30%) |
Jul 04, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | +0.00(+0.00%) |
Jul 03, 2002 | 4.581 | 4.587 | 4.418 | 4.482 | 1,136,021 | -0.06(-1.32%) |
Jul 02, 2002 | 4.500 | 4.589 | 4.483 | 4.542 | 1,155,721 | -0.02(-0.36%) |
Jul 01, 2002 | 4.516 | 4.597 | 4.493 | 4.558 | 741,478 | +0.05(+1.08%) |
Jun 28, 2002 | 4.565 | 4.670 | 4.386 | 4.509 | 1,411,271 | -0.08(-1.73%) |
Jun 27, 2002 | 4.621 | 4.686 | 4.508 | 4.589 | 481,276 | +0.03(+0.75%) |
Jun 26, 2002 | 4.630 | 4.670 | 4.443 | 4.555 | 532,715 | -0.07(-1.61%) |
Jun 25, 2002 | 4.717 | 4.792 | 4.630 | 4.630 | 719,863 | +0.03(+0.71%) |
Jun 21, 2002 | 4.733 | 4.811 | 4.542 | 4.597 | 1,128,360 | -0.10(-2.21%) |
Jun 20, 2002 | 4.662 | 4.792 | 4.660 | 4.701 | 931,909 | +0.06(+1.22%) |
Jun 19, 2002 | 4.581 | 4.678 | 4.548 | 4.644 | 624,373 | +0.06(+1.20%) |
Jun 18, 2002 | 4.589 | 4.605 | 4.550 | 4.589 | 484,560 | +0.00(+0.07%) |
Jun 17, 2002 | 4.548 | 4.613 | 4.548 | 4.586 | 369,097 | +0.03(+0.64%) |
Jun 14, 2002 | 4.500 | 4.581 | 4.467 | 4.556 | 879,650 | +0.00(+0.07%) |
Jun 12, 2002 | 4.539 | 4.589 | 4.532 | 4.553 | 409,044 | +0.00(+0.11%) |
Jun 11, 2002 | 4.565 | 4.652 | 4.500 | 4.548 | 378,400 | +0.00(+0.00%) |
Jun 10, 2002 | 4.565 | 4.600 | 4.475 | 4.548 | 437,499 | +0.02(+0.54%) |
Jun 07, 2002 | 4.305 | 4.539 | 4.264 | 4.524 | 1,577,077 | +0.22(+5.01%) |
Jun 06, 2002 | 4.550 | 4.589 | 4.167 | 4.308 | 2,598,730 | -0.25(-5.42%) |
Jun 05, 2002 | 4.597 | 4.630 | 4.552 | 4.555 | 448,717 | -0.20(-4.17%) |
May 31, 2002 | 4.681 | 4.824 | 4.681 | 4.753 | 409,865 | +0.09(+1.92%) |
May 28, 2002 | 4.727 | 4.727 | 4.589 | 4.664 | 295,770 | -0.05(-1.10%) |
May 27, 2002 | 4.727 | 4.776 | 4.703 | 4.716 | 172,373 | +0.00(+0.00%) |
May 24, 2002 | 4.727 | 4.776 | 4.703 | 4.716 | 169,910 | -0.04(-0.75%) |
May 23, 2002 | 4.873 | 4.873 | 4.727 | 4.751 | 201,649 | -0.06(-1.35%) |
May 22, 2002 | 4.686 | 4.873 | 4.686 | 4.816 | 588,804 | +0.07(+1.54%) |
May 21, 2002 | 4.630 | 4.792 | 4.630 | 4.743 | 897,708 | +0.03(+0.55%) |
May 20, 2002 | 4.849 | 4.849 | 3.387 | 4.717 | 929,720 | -0.08(-1.73%) |
May 17, 2002 | 4.873 | 4.873 | 4.725 | 4.800 | 365,540 | -0.05(-1.01%) |
May 16, 2002 | 4.889 | 4.898 | 4.766 | 4.849 | 269,230 | -0.04(-0.80%) |
May 15, 2002 | 4.841 | 4.914 | 4.750 | 4.888 | 686,756 | +0.06(+1.14%) |
May 14, 2002 | 5.019 | 5.068 | 4.764 | 4.833 | 587,984 | -0.16(-3.25%) |
May 13, 2002 | 4.938 | 4.995 | 4.792 | 4.995 | 544,753 | +0.13(+2.71%) |
May 10, 2002 | 5.076 | 5.076 | 4.842 | 4.863 | 622,185 | -0.19(-3.70%) |
May 09, 2002 | 5.098 | 5.133 | 5.005 | 5.050 | 313,554 | +0.01(+0.29%) |
May 08, 2002 | 5.177 | 5.263 | 5.018 | 5.036 | 180,855 | +0.00(+0.00%) |
May 07, 2002 | 5.157 | 5.157 | 5.036 | 5.036 | 400,562 | -0.09(-1.74%) |
May 06, 2002 | 5.195 | 5.239 | 5.125 | 5.125 | 358,973 | -0.05(-1.04%) |
May 03, 2002 | 5.076 | 5.179 | 5.063 | 5.179 | 666,235 | +0.05(+0.89%) |
May 02, 2002 | 5.052 | 5.190 | 5.013 | 5.133 | 707,824 | +0.06(+1.28%) |