Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.269 | 4.397 | 4.243 | 4.376 | 495,043 | +0.09(+2.11%) |
Jul 30, 2002 | 4.224 | 4.313 | 4.203 | 4.285 | 308,987 | +0.03(+0.69%) |
Jul 29, 2002 | 4.214 | 4.361 | 4.214 | 4.256 | 570,985 | +0.09(+2.23%) |
Jul 26, 2002 | 4.266 | 4.294 | 4.146 | 4.163 | 236,842 | -0.09(-2.23%) |
Jul 25, 2002 | 4.309 | 4.446 | 4.247 | 4.258 | 569,561 | -0.07(-1.65%) |
Jul 24, 2002 | 3.898 | 4.355 | 3.887 | 4.330 | 867,157 | +0.31(+7.82%) |
Jul 23, 2002 | 4.066 | 4.176 | 3.997 | 4.016 | 761,313 | -0.06(-1.50%) |
Jul 22, 2002 | 4.214 | 4.224 | 4.062 | 4.077 | 1,053,688 | -0.19(-4.40%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.247 | 4.264 | 5,600,688 | -0.15(-3.48%) |
Jul 17, 2002 | 4.446 | 4.473 | 4.370 | 4.418 | 308,037 | -0.04(-0.85%) |
Jul 12, 2002 | 4.540 | 4.540 | 4.456 | 4.456 | 181,785 | -0.08(-1.86%) |
Jul 11, 2002 | 4.557 | 4.557 | 4.490 | 4.540 | 213,110 | -0.02(-0.42%) |
Jul 10, 2002 | 4.652 | 4.673 | 4.519 | 4.559 | 425,747 | -0.12(-2.52%) |
Jul 09, 2002 | 4.804 | 4.821 | 4.652 | 4.677 | 227,824 | -0.13(-2.76%) |
Jul 08, 2002 | 4.886 | 4.886 | 4.810 | 4.810 | 209,788 | -0.08(-1.55%) |
Jul 05, 2002 | 4.789 | 4.886 | 4.789 | 4.886 | 82,111 | +0.12(+2.52%) |
Jul 04, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.00%) |
Jul 03, 2002 | 4.738 | 4.789 | 4.654 | 4.766 | 330,820 | +0.00(+0.04%) |
Jul 02, 2002 | 4.941 | 4.943 | 4.677 | 4.764 | 338,414 | -0.17(-3.42%) |
Jul 01, 2002 | 4.930 | 4.972 | 4.920 | 4.932 | 73,568 | -0.02(-0.38%) |
Jun 28, 2002 | 4.993 | 5.054 | 4.945 | 4.951 | 243,487 | -0.00(-0.04%) |
Jun 27, 2002 | 4.875 | 5.014 | 4.871 | 4.953 | 370,215 | +0.16(+3.34%) |
Jun 26, 2002 | 4.534 | 4.799 | 4.534 | 4.793 | 1,206,995 | +0.17(+3.64%) |
Jun 25, 2002 | 4.677 | 4.692 | 4.572 | 4.625 | 389,200 | -0.09(-1.83%) |
Jun 21, 2002 | 4.736 | 4.795 | 4.692 | 4.711 | 261,049 | -0.01(-0.31%) |
Jun 20, 2002 | 4.698 | 4.810 | 4.667 | 4.726 | 547,728 | +0.04(+0.76%) |
Jun 19, 2002 | 4.730 | 4.774 | 4.677 | 4.690 | 378,283 | -0.07(-1.46%) |
Jun 18, 2002 | 4.854 | 4.854 | 4.753 | 4.759 | 201,719 | -0.10(-2.00%) |
Jun 17, 2002 | 4.810 | 4.861 | 4.743 | 4.856 | 427,645 | +0.05(+0.96%) |
Jun 14, 2002 | 4.814 | 4.818 | 4.734 | 4.810 | 500,264 | -0.08(-1.68%) |
Jun 12, 2002 | 4.930 | 4.993 | 4.865 | 4.892 | 297,121 | -0.05(-0.94%) |
Jun 11, 2002 | 5.046 | 5.067 | 4.930 | 4.939 | 353,128 | -0.13(-2.66%) |
Jun 10, 2002 | 5.109 | 5.151 | 5.050 | 5.073 | 153,306 | -0.03(-0.54%) |
Jun 07, 2002 | 5.080 | 5.134 | 5.075 | 5.101 | 104,894 | +0.00(+0.04%) |
Jun 06, 2002 | 5.130 | 5.170 | 5.099 | 5.099 | 99,198 | -0.04(-0.86%) |
Jun 05, 2002 | 5.143 | 5.162 | 5.109 | 5.143 | 189,853 | -0.19(-3.52%) |
May 31, 2002 | 5.299 | 5.377 | 5.299 | 5.330 | 160,426 | +0.05(+0.88%) |
May 28, 2002 | 5.290 | 5.322 | 5.227 | 5.284 | 148,560 | +0.02(+0.32%) |
May 27, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | +0.00(+0.00%) |
May 24, 2002 | 5.263 | 5.280 | 5.250 | 5.267 | 56,956 | -0.01(-0.24%) |
May 23, 2002 | 5.278 | 5.301 | 5.246 | 5.280 | 199,346 | +0.01(+0.24%) |
May 22, 2002 | 5.362 | 5.362 | 5.246 | 5.267 | 233,994 | -0.07(-1.34%) |
May 21, 2002 | 5.242 | 5.345 | 5.231 | 5.339 | 449,004 | +0.07(+1.40%) |
May 20, 2002 | 5.278 | 5.288 | 5.242 | 5.265 | 114,386 | -0.00(-0.08%) |
May 17, 2002 | 5.320 | 5.354 | 5.267 | 5.269 | 730,937 | -0.17(-3.17%) |
May 16, 2002 | 5.453 | 5.493 | 5.438 | 5.442 | 206,940 | -0.03(-0.50%) |
May 15, 2002 | 5.446 | 5.524 | 5.436 | 5.469 | 154,730 | -0.00(-0.08%) |
May 14, 2002 | 5.524 | 5.524 | 5.436 | 5.474 | 393,472 | -0.03(-0.46%) |
May 13, 2002 | 5.453 | 5.550 | 5.453 | 5.499 | 349,805 | +0.04(+0.69%) |
May 10, 2002 | 5.408 | 5.497 | 5.385 | 5.461 | 137,644 | +0.08(+1.53%) |
May 09, 2002 | 5.436 | 5.436 | 5.341 | 5.379 | 74,992 | -0.06(-1.05%) |
May 08, 2002 | 5.472 | 5.505 | 5.419 | 5.436 | 160,426 | +0.03(+0.62%) |
May 07, 2002 | 5.389 | 5.419 | 5.375 | 5.402 | 398,218 | +0.00(+0.08%) |
May 06, 2002 | 5.520 | 5.520 | 5.398 | 5.398 | 2,183,319 | -0.13(-2.36%) |
May 03, 2002 | 5.507 | 5.545 | 5.488 | 5.528 | 83,061 | +0.02(+0.38%) |
May 02, 2002 | 5.472 | 5.564 | 5.463 | 5.507 | 102,995 | +0.04(+0.65%) |