Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.461 | 4.539 | 4.357 | 4.384 | 1,156,953 | -0.08(-1.74%) |
Jul 30, 2002 | 4.300 | 4.490 | 4.300 | 4.461 | 623,736 | +0.16(+3.75%) |
Jul 29, 2002 | 4.101 | 4.321 | 4.101 | 4.300 | 722,035 | +0.17(+4.14%) |
Jul 26, 2002 | 4.051 | 4.129 | 4.033 | 4.129 | 560,089 | +0.11(+2.82%) |
Jul 25, 2002 | 3.804 | 4.072 | 3.787 | 4.016 | 1,379,009 | +0.21(+5.58%) |
Jul 24, 2002 | 3.761 | 3.860 | 3.630 | 3.804 | 1,792,004 | +0.04(+1.13%) |
Jul 23, 2002 | 3.930 | 3.930 | 3.740 | 3.761 | 1,076,334 | -0.16(-4.14%) |
Jul 22, 2002 | 4.044 | 4.044 | 3.867 | 3.924 | 565,040 | -0.12(-2.97%) |
Jul 19, 2002 | 4.129 | 4.150 | 3.860 | 4.044 | 1,243,937 | -0.27(-6.20%) |
Jul 17, 2002 | 4.306 | 4.355 | 4.228 | 4.311 | 314,697 | +0.07(+1.67%) |
Jul 12, 2002 | 4.193 | 4.286 | 4.157 | 4.241 | 772,952 | +0.07(+1.66%) |
Jul 11, 2002 | 4.242 | 4.306 | 4.171 | 4.171 | 1,241,108 | -0.06(-1.34%) |
Jul 10, 2002 | 4.507 | 4.518 | 4.228 | 4.228 | 961,770 | -0.28(-6.12%) |
Jul 09, 2002 | 4.532 | 4.552 | 4.468 | 4.504 | 347,934 | -0.03(-0.59%) |
Jul 08, 2002 | 4.566 | 4.566 | 4.531 | 4.531 | 434,211 | -0.04(-0.77%) |
Jul 05, 2002 | 4.490 | 4.579 | 4.480 | 4.566 | 230,542 | +0.09(+2.02%) |
Jul 04, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | +0.00(+0.00%) |
Jul 03, 2002 | 4.546 | 4.546 | 4.459 | 4.476 | 325,304 | -0.07(-1.52%) |
Jul 02, 2002 | 4.678 | 4.678 | 4.541 | 4.545 | 406,630 | -0.10(-2.25%) |
Jul 01, 2002 | 4.518 | 4.669 | 4.511 | 4.649 | 840,842 | +0.13(+2.94%) |
Jun 28, 2002 | 4.504 | 4.591 | 4.494 | 4.516 | 910,853 | +0.01(+0.13%) |
Jun 27, 2002 | 4.426 | 4.522 | 4.384 | 4.511 | 716,377 | +0.11(+2.47%) |
Jun 26, 2002 | 4.468 | 4.468 | 4.384 | 4.402 | 702,233 | -0.07(-1.64%) |
Jun 25, 2002 | 4.447 | 4.525 | 4.447 | 4.476 | 747,493 | +0.05(+1.12%) |
Jun 21, 2002 | 4.474 | 4.509 | 4.426 | 4.426 | 637,173 | -0.01(-0.29%) |
Jun 20, 2002 | 4.406 | 4.524 | 4.391 | 4.439 | 608,178 | +0.03(+0.77%) |
Jun 19, 2002 | 4.434 | 4.519 | 4.398 | 4.405 | 709,305 | -0.02(-0.35%) |
Jun 18, 2002 | 4.420 | 4.481 | 4.401 | 4.420 | 492,200 | +0.00(+0.00%) |
Jun 17, 2002 | 4.244 | 4.420 | 4.238 | 4.420 | 514,122 | +0.18(+4.20%) |
Jun 14, 2002 | 4.242 | 4.282 | 4.157 | 4.242 | 700,112 | -0.03(-0.76%) |
Jun 12, 2002 | 4.221 | 4.275 | 4.193 | 4.275 | 408,045 | +0.04(+1.04%) |
Jun 11, 2002 | 4.214 | 4.256 | 4.200 | 4.231 | 387,536 | -0.01(-0.13%) |
Jun 10, 2002 | 4.248 | 4.263 | 4.214 | 4.237 | 577,062 | +0.01(+0.30%) |
Jun 07, 2002 | 4.186 | 4.234 | 4.171 | 4.224 | 412,995 | +0.01(+0.23%) |
Jun 06, 2002 | 4.278 | 4.299 | 4.193 | 4.214 | 574,233 | -0.08(-1.81%) |
Jun 05, 2002 | 4.341 | 4.352 | 4.270 | 4.292 | 330,255 | -0.09(-2.10%) |
May 31, 2002 | 4.525 | 4.525 | 4.384 | 4.384 | 708,598 | -0.20(-4.32%) |
May 28, 2002 | 4.546 | 4.596 | 4.504 | 4.582 | 7,456,550 | +0.04(+0.87%) |
May 27, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 451,183 | +0.00(+0.00%) |
May 24, 2002 | 4.596 | 4.631 | 4.532 | 4.542 | 444,111 | -0.05(-1.17%) |
May 23, 2002 | 4.501 | 4.596 | 4.476 | 4.596 | 335,912 | +0.10(+2.17%) |
May 22, 2002 | 4.504 | 4.532 | 4.454 | 4.498 | 293,481 | +0.00(+0.03%) |
May 21, 2002 | 4.440 | 4.497 | 4.384 | 4.497 | 757,394 | +0.08(+1.76%) |
May 20, 2002 | 4.511 | 4.519 | 4.419 | 4.419 | 364,199 | -0.08(-1.88%) |
May 17, 2002 | 4.504 | 4.532 | 4.410 | 4.504 | 328,133 | -0.01(-0.25%) |
May 16, 2002 | 4.596 | 4.631 | 4.511 | 4.515 | 342,277 | -0.09(-2.06%) |
May 15, 2002 | 4.638 | 4.659 | 4.560 | 4.610 | 357,128 | -0.02(-0.46%) |
May 14, 2002 | 4.532 | 4.638 | 4.532 | 4.631 | 420,067 | +0.11(+2.50%) |
May 13, 2002 | 4.492 | 4.532 | 4.477 | 4.518 | 342,984 | +0.03(+0.57%) |
May 10, 2002 | 4.529 | 4.560 | 4.437 | 4.492 | 340,155 | -0.05(-1.18%) |
May 09, 2002 | 4.582 | 4.625 | 4.509 | 4.546 | 707,184 | -0.05(-1.11%) |
May 08, 2002 | 4.511 | 4.610 | 4.511 | 4.597 | 1,767,960 | +0.10(+2.23%) |
May 07, 2002 | 4.525 | 4.553 | 4.490 | 4.497 | 461,084 | -0.03(-0.62%) |
May 06, 2002 | 4.582 | 4.610 | 4.525 | 4.525 | 432,089 | -0.02(-0.47%) |
May 03, 2002 | 4.539 | 4.560 | 4.514 | 4.546 | 403,802 | -0.01(-0.22%) |
May 02, 2002 | 4.518 | 4.558 | 4.511 | 4.556 | 608,885 | +0.07(+1.64%) |