Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.654 | 4.706 | 4.527 | 4.690 | 14,137 | +0.09(+1.96%) |
Jul 30, 2002 | 4.509 | 4.599 | 4.500 | 4.599 | 16,632 | +0.05(+1.19%) |
Jul 29, 2002 | 4.266 | 4.749 | 4.260 | 4.545 | 59,599 | +0.29(+6.83%) |
Jul 26, 2002 | 4.112 | 4.255 | 4.112 | 4.255 | 15,246 | +0.06(+1.51%) |
Jul 25, 2002 | 4.042 | 4.194 | 4.033 | 4.192 | 19,127 | -0.01(-0.26%) |
Jul 24, 2002 | 3.889 | 4.219 | 3.889 | 4.203 | 21,899 | +0.25(+6.30%) |
Jul 23, 2002 | 3.889 | 3.954 | 3.889 | 3.954 | 18,850 | +0.06(+1.48%) |
Jul 22, 2002 | 3.833 | 3.988 | 3.833 | 3.896 | 102,760 | -0.05(-1.14%) |
Jul 19, 2002 | 4.257 | 4.257 | 3.665 | 3.941 | 172,145 | -0.55(-12.21%) |
Jul 17, 2002 | 4.560 | 4.652 | 4.426 | 4.489 | 27,720 | -0.29(-6.11%) |
Jul 12, 2002 | 4.841 | 4.841 | 4.780 | 4.782 | 1,663 | -0.03(-0.53%) |
Jul 11, 2002 | 4.780 | 4.870 | 4.780 | 4.807 | 17,186 | +0.01(+0.15%) |
Jul 10, 2002 | 4.816 | 4.852 | 4.780 | 4.800 | 31,601 | -0.06(-1.26%) |
Jul 09, 2002 | 4.868 | 4.868 | 4.861 | 4.861 | 24,671 | -0.01(-0.15%) |
Jul 08, 2002 | 4.940 | 4.940 | 4.868 | 4.868 | 40,472 | -0.07(-1.46%) |
Jul 05, 2002 | 4.866 | 4.940 | 4.866 | 4.940 | 4,435 | +0.10(+2.16%) |
Jul 04, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | +0.00(+0.00%) |
Jul 03, 2002 | 4.870 | 4.870 | 4.821 | 4.836 | 27,997 | -0.12(-2.33%) |
Jul 02, 2002 | 4.827 | 4.964 | 4.827 | 4.951 | 27,166 | +0.12(+2.58%) |
Jul 01, 2002 | 4.780 | 4.953 | 4.675 | 4.827 | 109,496 | +0.05(+1.06%) |
Jun 28, 2002 | 4.780 | 4.964 | 4.737 | 4.776 | 657,812 | +0.03(+0.61%) |
Jun 27, 2002 | 4.718 | 4.747 | 4.690 | 4.747 | 70,410 | +0.01(+0.11%) |
Jun 26, 2002 | 4.780 | 4.780 | 4.708 | 4.742 | 35,759 | -0.04(-0.79%) |
Jun 25, 2002 | 4.987 | 4.989 | 4.753 | 4.780 | 37,977 | -0.07(-1.45%) |
Jun 21, 2002 | 4.755 | 4.939 | 4.755 | 4.850 | 28,275 | +0.14(+2.91%) |
Jun 20, 2002 | 4.709 | 4.713 | 4.709 | 4.713 | 13,583 | +0.00(+0.00%) |
Jun 19, 2002 | 4.697 | 4.717 | 4.677 | 4.713 | 18,295 | +0.04(+0.77%) |
Jun 18, 2002 | 4.726 | 4.735 | 4.672 | 4.677 | 28,829 | -0.01(-0.27%) |
Jun 17, 2002 | 4.668 | 4.740 | 4.668 | 4.690 | 71,242 | +0.02(+0.39%) |
Jun 14, 2002 | 4.672 | 4.690 | 4.664 | 4.672 | 4,158 | -0.02(-0.38%) |
Jun 12, 2002 | 4.672 | 4.749 | 4.645 | 4.690 | 12,474 | +0.02(+0.39%) |
Jun 11, 2002 | 4.672 | 4.735 | 4.671 | 4.672 | 41,303 | +0.02(+0.39%) |
Jun 10, 2002 | 4.625 | 4.670 | 4.625 | 4.654 | 70,687 | +0.04(+0.78%) |
Jun 07, 2002 | 4.593 | 4.617 | 4.593 | 4.617 | 3,880 | +0.03(+0.59%) |
Jun 06, 2002 | 4.556 | 4.645 | 4.556 | 4.590 | 47,679 | -0.05(-0.97%) |
Jun 05, 2002 | 4.556 | 4.646 | 4.554 | 4.636 | 20,513 | -0.14(-3.02%) |
May 31, 2002 | 4.780 | 4.796 | 4.605 | 4.780 | 47,402 | +0.07(+1.49%) |
May 28, 2002 | 4.688 | 4.709 | 4.513 | 4.709 | 13,305 | +0.02(+0.46%) |
May 27, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | +0.00(+0.00%) |
May 24, 2002 | 4.706 | 4.707 | 4.616 | 4.688 | 9,425 | -0.00(-0.04%) |
May 23, 2002 | 4.464 | 4.690 | 4.464 | 4.690 | 32,433 | +0.22(+5.01%) |
May 22, 2002 | 4.464 | 4.466 | 4.314 | 4.466 | 4,158 | -0.04(-0.96%) |
May 21, 2002 | 4.509 | 4.509 | 4.379 | 4.509 | 40,195 | +0.04(+0.97%) |
May 20, 2002 | 4.399 | 4.509 | 4.374 | 4.466 | 80,390 | +0.10(+2.19%) |
May 17, 2002 | 4.383 | 4.392 | 4.342 | 4.370 | 18,850 | -0.00(-0.08%) |
May 16, 2002 | 4.347 | 4.383 | 4.275 | 4.374 | 25,225 | +0.02(+0.41%) |
May 15, 2002 | 4.347 | 4.356 | 4.347 | 4.356 | 3,880 | -0.02(-0.41%) |
May 14, 2002 | 4.239 | 4.464 | 4.239 | 4.374 | 24,671 | +0.09(+2.19%) |
May 13, 2002 | 4.150 | 4.345 | 4.150 | 4.280 | 5,821 | +0.08(+1.93%) |
May 10, 2002 | 4.257 | 4.257 | 4.149 | 4.199 | 19,958 | -0.09(-2.19%) |
May 09, 2002 | 4.392 | 4.392 | 4.239 | 4.293 | 33,819 | -0.09(-2.09%) |
May 08, 2002 | 4.374 | 4.464 | 4.275 | 4.385 | 60,985 | +0.10(+2.25%) |
May 07, 2002 | 4.329 | 4.329 | 4.288 | 4.288 | 3,880 | -0.04(-0.94%) |
May 06, 2002 | 4.331 | 4.331 | 4.240 | 4.329 | 28,275 | +0.03(+0.63%) |
May 03, 2002 | 4.329 | 4.329 | 4.284 | 4.302 | 57,104 | -0.07(-1.65%) |
May 02, 2002 | 4.210 | 4.374 | 4.210 | 4.374 | 28,275 | +0.27(+6.57%) |