Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.885 | 3.885 | 3.814 | 3.814 | 5,355 | -0.07(-1.80%) |
Jul 30, 2002 | 3.886 | 3.886 | 3.879 | 3.884 | 5,355 | +0.01(+0.14%) |
Jul 29, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 3.879 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) |
Jul 25, 2002 | 3.921 | 3.921 | 3.879 | 3.879 | 1,428 | -0.11(-2.81%) |
Jul 24, 2002 | 4.047 | 4.047 | 3.991 | 3.991 | 4,641 | -0.07(-1.72%) |
Jul 23, 2002 | 4.190 | 4.201 | 4.061 | 4.061 | 14,996 | -0.27(-6.15%) |
Jul 22, 2002 | 3.960 | 4.327 | 3.921 | 4.327 | 50,703 | +0.45(+11.47%) |
Jul 19, 2002 | 3.946 | 3.960 | 3.879 | 3.882 | 11,069 | -0.08(-1.91%) |
Jul 17, 2002 | 3.960 | 3.960 | 3.957 | 3.957 | 2,499 | -0.00(-0.12%) |
Jul 12, 2002 | 3.962 | 3.962 | 3.962 | 3.962 | 357 | +0.09(+2.22%) |
Jul 11, 2002 | 3.898 | 3.898 | 3.876 | 3.876 | 4,641 | -0.09(-2.33%) |
Jul 10, 2002 | 3.884 | 3.968 | 3.870 | 3.968 | 29,636 | +0.01(+0.35%) |
Jul 09, 2002 | 3.921 | 3.954 | 3.921 | 3.954 | 2,142 | +0.03(+0.86%) |
Jul 08, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 2,142 | +0.00(+0.00%) |
Jul 03, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 2,142 | -0.03(-0.64%) |
Jul 02, 2002 | 3.949 | 3.949 | 3.868 | 3.946 | 7,141 | +0.03(+0.64%) |
Jul 01, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 3,927 | +0.01(+0.29%) |
Jun 28, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 3,570 | -0.07(-1.69%) |
Jun 27, 2002 | 3.977 | 3.977 | 3.977 | 3.977 | 1,785 | +0.06(+1.43%) |
Jun 26, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | -0.10(-2.37%) |
Jun 21, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 4.008 | 4.016 | 4.008 | 4.016 | 714 | +0.10(+2.43%) |
Jun 19, 2002 | 3.954 | 3.954 | 3.921 | 3.921 | 105,691 | -0.10(-2.37%) |
Jun 18, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 714 | +0.04(+0.91%) |
Jun 17, 2002 | 3.974 | 4.061 | 3.974 | 3.980 | 3,927 | +0.01(+0.14%) |
Jun 14, 2002 | 3.921 | 3.974 | 3.918 | 3.974 | 12,497 | +0.03(+0.64%) |
Jun 12, 2002 | 3.946 | 3.949 | 3.946 | 3.949 | 7,498 | +0.03(+0.71%) |
Jun 11, 2002 | 3.865 | 3.949 | 3.865 | 3.921 | 22,138 | +0.01(+0.36%) |
Jun 10, 2002 | 3.918 | 3.921 | 3.907 | 3.907 | 9,640 | +0.04(+1.09%) |
Jun 07, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 0 | +0.00(+0.00%) |
Jun 06, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 357 | -0.03(-0.72%) |
Jun 05, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 24,994 | +0.03(+0.72%) |
May 31, 2002 | 3.865 | 3.865 | 3.865 | 3.865 | 4,641 | +0.00(+0.00%) |
May 28, 2002 | 3.871 | 3.871 | 3.865 | 3.865 | 9,283 | -0.03(-0.72%) |
May 27, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 24, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 11,783 | +0.00(+0.00%) |
May 23, 2002 | 3.865 | 3.893 | 3.865 | 3.893 | 3,570 | +0.04(+1.02%) |
May 22, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 21, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 0 | +0.00(+0.00%) |
May 20, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 1,071 | -0.06(-1.64%) |
May 17, 2002 | 3.842 | 3.918 | 3.842 | 3.918 | 1,428 | +0.01(+0.30%) |
May 16, 2002 | 3.906 | 3.906 | 3.906 | 3.906 | 714 | +0.04(+1.08%) |
May 15, 2002 | 3.851 | 3.865 | 3.851 | 3.865 | 7,141 | +0.06(+1.47%) |
May 14, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 13, 2002 | 3.778 | 3.809 | 3.778 | 3.809 | 6,427 | -0.00(-0.07%) |
May 10, 2002 | 3.820 | 3.820 | 3.812 | 3.812 | 1,071 | -0.10(-2.44%) |
May 09, 2002 | 3.893 | 3.907 | 3.885 | 3.907 | 2,856 | +0.01(+0.36%) |
May 08, 2002 | 3.907 | 3.907 | 3.893 | 3.893 | 1,428 | +0.08(+2.21%) |
May 07, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 06, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 0 | +0.00(+0.00%) |
May 03, 2002 | 3.934 | 3.934 | 3.809 | 3.809 | 2,856 | -0.14(-3.48%) |
May 02, 2002 | 3.889 | 3.946 | 3.889 | 3.946 | 14,996 | +0.06(+1.44%) |