Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.380 | 4.441 | 4.306 | 4.369 | 331,680 | -0.03(-0.61%) |
Jul 30, 2002 | 4.441 | 4.447 | 4.262 | 4.396 | 380,404 | -0.06(-1.36%) |
Jul 29, 2002 | 4.206 | 4.479 | 4.195 | 4.456 | 555,185 | +0.25(+5.96%) |
Jul 26, 2002 | 4.163 | 4.295 | 4.163 | 4.206 | 560,996 | +0.04(+1.02%) |
Jul 25, 2002 | 4.206 | 4.306 | 3.971 | 4.163 | 632,964 | -0.05(-1.12%) |
Jul 24, 2002 | 3.915 | 4.228 | 3.803 | 4.210 | 762,373 | +0.33(+8.41%) |
Jul 23, 2002 | 4.174 | 4.273 | 3.830 | 3.884 | 1,040,860 | -0.29(-6.92%) |
Jul 22, 2002 | 4.150 | 4.284 | 3.913 | 4.172 | 682,135 | +0.02(+0.54%) |
Jul 19, 2002 | 4.125 | 4.284 | 4.085 | 4.150 | 343,749 | -0.25(-5.60%) |
Jul 17, 2002 | 4.268 | 4.564 | 4.268 | 4.396 | 792,546 | +0.00(+0.10%) |
Jul 12, 2002 | 4.429 | 4.497 | 4.338 | 4.391 | 438,292 | -0.07(-1.60%) |
Jul 11, 2002 | 4.586 | 4.588 | 4.407 | 4.463 | 306,871 | -0.13(-2.83%) |
Jul 10, 2002 | 4.743 | 4.769 | 4.591 | 4.593 | 318,717 | -0.15(-3.16%) |
Jul 09, 2002 | 4.611 | 4.877 | 4.608 | 4.743 | 424,434 | +0.13(+2.86%) |
Jul 08, 2002 | 4.731 | 4.731 | 4.611 | 4.611 | 347,549 | -0.12(-2.55%) |
Jul 05, 2002 | 4.593 | 4.765 | 4.530 | 4.731 | 649,727 | +0.15(+3.22%) |
Jul 04, 2002 | 4.698 | 4.731 | 4.452 | 4.584 | 845,293 | +0.00(+0.00%) |
Jul 03, 2002 | 4.698 | 4.731 | 4.452 | 4.584 | 845,293 | -0.16(-3.39%) |
Jul 02, 2002 | 4.859 | 4.966 | 4.745 | 4.745 | 293,908 | -0.12(-2.39%) |
Jul 01, 2002 | 5.031 | 5.031 | 4.861 | 4.861 | 555,632 | -0.17(-3.38%) |
Jun 28, 2002 | 5.045 | 5.056 | 4.966 | 5.031 | 548,926 | -0.05(-0.93%) |
Jun 27, 2002 | 5.125 | 5.168 | 4.978 | 5.078 | 562,560 | -0.04(-0.83%) |
Jun 26, 2002 | 5.033 | 5.123 | 4.933 | 5.121 | 452,596 | +0.07(+1.37%) |
Jun 25, 2002 | 5.172 | 5.280 | 5.033 | 5.051 | 371,911 | -0.11(-2.17%) |
Jun 21, 2002 | 5.179 | 5.179 | 5.076 | 5.163 | 432,928 | +0.04(+0.79%) |
Jun 20, 2002 | 5.159 | 5.224 | 5.103 | 5.123 | 429,128 | -0.03(-0.65%) |
Jun 19, 2002 | 5.329 | 5.436 | 5.157 | 5.157 | 503,331 | -0.18(-3.31%) |
Jun 18, 2002 | 5.450 | 5.479 | 5.324 | 5.333 | 190,425 | -0.12(-2.13%) |
Jun 17, 2002 | 5.302 | 5.503 | 5.302 | 5.450 | 838,812 | +0.17(+3.22%) |
Jun 14, 2002 | 5.358 | 5.358 | 5.190 | 5.280 | 409,236 | -0.10(-1.79%) |
Jun 12, 2002 | 5.537 | 5.537 | 5.105 | 5.376 | 763,714 | -0.16(-2.83%) |
Jun 11, 2002 | 5.566 | 5.582 | 5.492 | 5.532 | 381,969 | -0.03(-0.60%) |
Jun 10, 2002 | 5.548 | 5.631 | 5.519 | 5.566 | 297,260 | +0.02(+0.32%) |
Jun 07, 2002 | 5.671 | 5.671 | 5.514 | 5.548 | 809,756 | -0.09(-1.59%) |
Jun 06, 2002 | 5.682 | 5.718 | 5.593 | 5.637 | 968,221 | -0.06(-1.06%) |
Jun 05, 2002 | 5.597 | 5.716 | 5.597 | 5.698 | 817,579 | +0.02(+0.28%) |
May 31, 2002 | 5.651 | 5.727 | 5.593 | 5.682 | 669,842 | +0.00(+0.08%) |
May 28, 2002 | 5.908 | 5.908 | 5.649 | 5.678 | 721,248 | -0.23(-3.86%) |
May 27, 2002 | 5.931 | 6.152 | 5.895 | 5.906 | 955,704 | +0.00(+0.00%) |
May 24, 2002 | 5.931 | 6.152 | 5.895 | 5.906 | 955,704 | -0.07(-1.16%) |
May 23, 2002 | 5.729 | 5.982 | 5.729 | 5.975 | 1,304,818 | +0.28(+4.87%) |
May 22, 2002 | 5.537 | 5.794 | 5.517 | 5.698 | 1,290,738 | +0.33(+6.12%) |
May 21, 2002 | 5.472 | 5.537 | 5.369 | 5.369 | 485,451 | -0.10(-1.84%) |
May 20, 2002 | 5.570 | 5.624 | 5.436 | 5.470 | 402,531 | -0.13(-2.28%) |
May 17, 2002 | 5.537 | 5.597 | 5.347 | 5.597 | 481,652 | +0.14(+2.54%) |
May 16, 2002 | 5.481 | 5.492 | 5.382 | 5.459 | 238,032 | -0.05(-0.89%) |
May 15, 2002 | 5.425 | 5.570 | 5.391 | 5.508 | 502,437 | +0.04(+0.70%) |
May 14, 2002 | 5.369 | 5.492 | 5.344 | 5.470 | 756,562 | +0.09(+1.75%) |
May 13, 2002 | 5.235 | 5.387 | 5.230 | 5.376 | 225,962 | +0.16(+3.13%) |
May 10, 2002 | 5.291 | 5.313 | 5.107 | 5.212 | 286,532 | -0.04(-0.85%) |
May 09, 2002 | 5.371 | 5.450 | 5.257 | 5.257 | 249,654 | -0.11(-2.12%) |
May 08, 2002 | 5.425 | 5.548 | 5.280 | 5.371 | 513,613 | +0.00(+0.04%) |
May 07, 2002 | 5.380 | 5.470 | 5.282 | 5.369 | 467,347 | -0.01(-0.21%) |
May 06, 2002 | 5.590 | 5.727 | 5.369 | 5.380 | 346,878 | -0.19(-3.41%) |
May 03, 2002 | 5.705 | 5.727 | 5.544 | 5.570 | 454,607 | -0.12(-2.16%) |
May 02, 2002 | 5.783 | 5.783 | 5.537 | 5.693 | 620,895 | -0.09(-1.55%) |