Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.836 | 4.863 | 4.778 | 4.863 | 61,651 | +0.07(+1.56%) |
Jul 30, 2002 | 4.788 | 4.868 | 4.767 | 4.788 | 53,569 | +0.03(+0.56%) |
Jul 29, 2002 | 4.692 | 4.809 | 4.692 | 4.762 | 48,682 | +0.18(+3.95%) |
Jul 26, 2002 | 4.586 | 4.682 | 4.570 | 4.581 | 39,848 | -0.12(-2.60%) |
Jul 25, 2002 | 4.783 | 4.841 | 4.703 | 4.703 | 45,299 | -0.19(-3.91%) |
Jul 24, 2002 | 4.629 | 4.895 | 4.602 | 4.895 | 121,423 | +0.06(+1.32%) |
Jul 23, 2002 | 4.831 | 4.879 | 4.793 | 4.831 | 33,081 | +0.03(+0.55%) |
Jul 22, 2002 | 4.884 | 4.884 | 4.793 | 4.804 | 15,600 | -0.06(-1.31%) |
Jul 19, 2002 | 4.974 | 5.022 | 4.868 | 4.868 | 72,365 | -0.11(-2.14%) |
Jul 17, 2002 | 5.001 | 5.033 | 4.937 | 4.974 | 269,538 | -0.22(-4.30%) |
Jul 12, 2002 | 5.240 | 5.256 | 5.145 | 5.198 | 130,822 | -0.05(-1.01%) |
Jul 11, 2002 | 5.187 | 5.251 | 5.134 | 5.251 | 143,039 | -0.07(-1.30%) |
Jul 10, 2002 | 5.347 | 5.373 | 5.299 | 5.320 | 91,161 | -0.08(-1.48%) |
Jul 09, 2002 | 5.368 | 5.427 | 5.336 | 5.400 | 563,888 | +0.07(+1.30%) |
Jul 08, 2002 | 5.320 | 5.368 | 5.299 | 5.331 | 47,366 | +0.02(+0.40%) |
Jul 05, 2002 | 5.214 | 5.310 | 5.187 | 5.310 | 26,690 | +0.12(+2.25%) |
Jul 04, 2002 | 5.161 | 5.193 | 5.134 | 5.193 | 71,989 | +0.00(+0.00%) |
Jul 03, 2002 | 5.161 | 5.193 | 5.134 | 5.193 | 71,989 | -0.04(-0.81%) |
Jul 02, 2002 | 5.224 | 5.267 | 5.219 | 5.235 | 40,224 | -0.05(-1.01%) |
Jul 01, 2002 | 5.267 | 5.315 | 5.267 | 5.288 | 20,863 | -0.03(-0.60%) |
Jun 28, 2002 | 5.267 | 5.336 | 5.267 | 5.320 | 843,201 | -0.01(-0.10%) |
Jun 27, 2002 | 5.278 | 5.363 | 5.262 | 5.326 | 421,412 | +0.11(+2.04%) |
Jun 26, 2002 | 5.240 | 5.288 | 5.134 | 5.219 | 246,607 | -0.17(-3.16%) |
Jun 25, 2002 | 5.357 | 5.427 | 5.357 | 5.389 | 181,572 | -0.01(-0.20%) |
Jun 21, 2002 | 5.453 | 5.474 | 5.373 | 5.400 | 141,160 | +0.02(+0.40%) |
Jun 20, 2002 | 5.400 | 5.453 | 5.363 | 5.379 | 156,385 | +0.09(+1.71%) |
Jun 19, 2002 | 5.453 | 5.453 | 5.283 | 5.288 | 169,166 | -0.18(-3.31%) |
Jun 18, 2002 | 5.427 | 5.469 | 5.368 | 5.469 | 65,599 | +0.07(+1.38%) |
Jun 17, 2002 | 5.267 | 5.395 | 5.267 | 5.395 | 146,235 | +0.09(+1.71%) |
Jun 14, 2002 | 5.395 | 5.400 | 5.283 | 5.304 | 1,047,892 | -0.24(-4.41%) |
Jun 12, 2002 | 5.480 | 5.560 | 5.480 | 5.549 | 88,154 | +0.11(+1.95%) |
Jun 11, 2002 | 5.549 | 5.570 | 5.443 | 5.443 | 151,685 | -0.18(-3.22%) |
Jun 10, 2002 | 5.592 | 5.623 | 5.560 | 5.623 | 97,740 | +0.04(+0.67%) |
Jun 07, 2002 | 5.613 | 5.613 | 5.576 | 5.586 | 87,214 | -0.05(-0.85%) |
Jun 06, 2002 | 5.607 | 5.639 | 5.581 | 5.634 | 118,416 | +0.00(+0.00%) |
Jun 05, 2002 | 5.613 | 5.634 | 5.570 | 5.634 | 99,432 | +0.04(+0.67%) |
May 31, 2002 | 5.581 | 5.602 | 5.560 | 5.597 | 196,045 | +0.05(+0.96%) |
May 28, 2002 | 5.480 | 5.549 | 5.480 | 5.544 | 93,417 | +0.06(+1.17%) |
May 27, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | +0.00(+0.00%) |
May 24, 2002 | 5.480 | 5.506 | 5.437 | 5.480 | 77,816 | -0.06(-1.06%) |
May 23, 2002 | 5.464 | 5.538 | 5.432 | 5.538 | 165,783 | -0.01(-0.10%) |
May 22, 2002 | 5.490 | 5.544 | 5.448 | 5.544 | 119,168 | +0.09(+1.66%) |
May 21, 2002 | 5.405 | 5.474 | 5.395 | 5.453 | 90,973 | +0.01(+0.10%) |
May 20, 2002 | 5.437 | 5.474 | 5.400 | 5.448 | 191,346 | -0.06(-1.06%) |
May 17, 2002 | 5.501 | 5.544 | 5.485 | 5.506 | 114,093 | +0.08(+1.47%) |
May 16, 2002 | 5.331 | 5.512 | 5.331 | 5.427 | 218,412 | +0.10(+1.80%) |
May 15, 2002 | 5.310 | 5.400 | 5.310 | 5.331 | 78,380 | +0.01(+0.20%) |
May 14, 2002 | 5.272 | 5.320 | 5.267 | 5.320 | 15,600 | +0.04(+0.70%) |
May 13, 2002 | 5.262 | 5.283 | 5.214 | 5.283 | 39,096 | +0.02(+0.40%) |
May 10, 2002 | 5.267 | 5.267 | 5.224 | 5.262 | 14,473 | +0.00(+0.00%) |
May 09, 2002 | 5.230 | 5.267 | 5.214 | 5.262 | 90,222 | -0.06(-1.10%) |
May 08, 2002 | 5.256 | 5.320 | 5.246 | 5.320 | 101,499 | +0.09(+1.63%) |
May 07, 2002 | 5.246 | 5.246 | 5.187 | 5.235 | 73,117 | +0.04(+0.72%) |
May 06, 2002 | 5.240 | 5.256 | 5.193 | 5.198 | 15,600 | -0.01(-0.10%) |
May 03, 2002 | 5.219 | 5.251 | 5.203 | 5.203 | 22,179 | +0.02(+0.31%) |
May 02, 2002 | 5.256 | 5.256 | 5.187 | 5.187 | 57,328 | -0.05(-1.02%) |