Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.047 | 4.121 | 4.047 | 4.106 | 40,814 | +0.09(+2.21%) |
Jul 30, 2002 | 4.002 | 4.047 | 3.976 | 4.017 | 80,279 | +0.01(+0.37%) |
Jul 29, 2002 | 3.943 | 4.032 | 3.937 | 4.002 | 94,784 | +0.09(+2.27%) |
Jul 26, 2002 | 3.777 | 3.958 | 3.777 | 3.913 | 81,291 | +0.16(+4.35%) |
Jul 25, 2002 | 3.750 | 3.824 | 3.735 | 3.750 | 96,133 | +0.01(+0.40%) |
Jul 24, 2002 | 3.706 | 3.824 | 3.679 | 3.735 | 231,394 | -0.18(-4.55%) |
Jul 23, 2002 | 4.062 | 4.062 | 3.872 | 3.913 | 62,739 | -0.13(-3.30%) |
Jul 22, 2002 | 4.011 | 4.106 | 3.913 | 4.047 | 157,186 | +0.04(+0.89%) |
Jul 19, 2002 | 4.091 | 4.091 | 4.011 | 4.011 | 63,077 | -0.06(-1.38%) |
Jul 17, 2002 | 4.115 | 4.136 | 4.067 | 4.067 | 125,142 | -0.08(-2.00%) |
Jul 12, 2002 | 4.236 | 4.242 | 4.136 | 4.150 | 65,438 | -0.07(-1.75%) |
Jul 11, 2002 | 4.299 | 4.328 | 4.204 | 4.225 | 111,312 | -0.16(-3.72%) |
Jul 10, 2002 | 4.388 | 4.388 | 4.349 | 4.388 | 20,913 | -0.01(-0.20%) |
Jul 09, 2002 | 4.373 | 4.397 | 4.373 | 4.397 | 34,742 | +0.02(+0.54%) |
Jul 08, 2002 | 4.388 | 4.414 | 4.346 | 4.373 | 54,306 | -0.01(-0.34%) |
Jul 05, 2002 | 4.337 | 4.388 | 4.337 | 4.388 | 5,734 | +0.04(+0.95%) |
Jul 04, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.00(+0.00%) |
Jul 03, 2002 | 4.305 | 4.358 | 4.302 | 4.346 | 34,068 | +0.02(+0.55%) |
Jul 02, 2002 | 4.388 | 4.388 | 4.305 | 4.322 | 31,707 | -0.05(-1.15%) |
Jul 01, 2002 | 4.402 | 4.447 | 4.346 | 4.373 | 63,751 | -0.04(-1.01%) |
Jun 28, 2002 | 4.358 | 4.417 | 4.328 | 4.417 | 42,501 | +0.08(+1.78%) |
Jun 27, 2002 | 4.328 | 4.340 | 4.302 | 4.340 | 22,599 | +0.04(+0.97%) |
Jun 26, 2002 | 4.269 | 4.358 | 4.266 | 4.299 | 93,772 | -0.01(-0.34%) |
Jun 25, 2002 | 4.281 | 4.358 | 4.278 | 4.314 | 79,605 | -0.11(-2.48%) |
Jun 21, 2002 | 4.373 | 4.432 | 4.373 | 4.423 | 39,465 | +0.02(+0.47%) |
Jun 20, 2002 | 4.328 | 4.402 | 4.328 | 4.402 | 34,405 | +0.06(+1.37%) |
Jun 19, 2002 | 4.340 | 4.352 | 4.319 | 4.343 | 16,528 | +0.00(+0.07%) |
Jun 18, 2002 | 4.322 | 4.340 | 4.314 | 4.340 | 40,477 | +0.04(+0.97%) |
Jun 17, 2002 | 4.269 | 4.314 | 4.269 | 4.299 | 48,572 | +0.01(+0.21%) |
Jun 14, 2002 | 4.293 | 4.308 | 4.269 | 4.290 | 30,020 | -0.01(-0.21%) |
Jun 12, 2002 | 4.316 | 4.316 | 4.293 | 4.299 | 303,579 | -0.03(-0.69%) |
Jun 11, 2002 | 4.325 | 4.352 | 4.308 | 4.328 | 48,572 | +0.01(+0.14%) |
Jun 10, 2002 | 4.314 | 4.328 | 4.293 | 4.322 | 31,032 | +0.04(+0.90%) |
Jun 07, 2002 | 4.346 | 4.346 | 4.281 | 4.284 | 73,870 | -0.09(-2.10%) |
Jun 06, 2002 | 4.373 | 4.402 | 4.358 | 4.376 | 35,080 | -0.03(-0.61%) |
Jun 05, 2002 | 4.370 | 4.444 | 4.352 | 4.402 | 38,116 | +0.07(+1.71%) |
May 31, 2002 | 4.275 | 4.328 | 4.269 | 4.328 | 69,485 | +0.02(+0.48%) |
May 28, 2002 | 4.314 | 4.349 | 4.272 | 4.308 | 57,680 | +0.01(+0.35%) |
May 27, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | +0.00(+0.00%) |
May 24, 2002 | 4.328 | 4.328 | 4.269 | 4.293 | 30,020 | -0.03(-0.75%) |
May 23, 2002 | 4.316 | 4.325 | 4.302 | 4.325 | 36,766 | +0.02(+0.55%) |
May 22, 2002 | 4.316 | 4.319 | 4.302 | 4.302 | 35,080 | -0.01(-0.14%) |
May 21, 2002 | 4.299 | 4.316 | 4.299 | 4.308 | 11,805 | +0.01(+0.21%) |
May 20, 2002 | 4.284 | 4.322 | 4.284 | 4.299 | 37,441 | +0.04(+1.05%) |
May 17, 2002 | 4.269 | 4.314 | 4.248 | 4.254 | 22,599 | -0.02(-0.42%) |
May 16, 2002 | 4.322 | 4.322 | 4.272 | 4.272 | 24,623 | -0.05(-1.17%) |
May 15, 2002 | 4.322 | 4.352 | 4.254 | 4.322 | 79,942 | +0.03(+0.69%) |
May 14, 2002 | 4.328 | 4.358 | 4.293 | 4.293 | 99,169 | -0.01(-0.14%) |
May 13, 2002 | 4.373 | 4.373 | 4.290 | 4.299 | 47,223 | -0.10(-2.36%) |
May 10, 2002 | 4.459 | 4.468 | 4.388 | 4.402 | 43,175 | -0.04(-1.00%) |
May 09, 2002 | 4.432 | 4.447 | 4.417 | 4.447 | 27,996 | +0.02(+0.40%) |
May 08, 2002 | 4.397 | 4.447 | 4.388 | 4.429 | 57,342 | +0.03(+0.67%) |
May 07, 2002 | 4.343 | 4.400 | 4.343 | 4.400 | 82,641 | +0.07(+1.57%) |
May 06, 2002 | 4.370 | 4.385 | 4.331 | 4.331 | 29,683 | -0.04(-0.88%) |
May 03, 2002 | 4.343 | 4.370 | 4.334 | 4.370 | 15,178 | +0.04(+0.96%) |
May 02, 2002 | 4.364 | 4.364 | 4.305 | 4.328 | 39,465 | -0.07(-1.48%) |