Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.228 | 4.275 | 4.228 | 4.275 | 17,218 | +0.01(+0.22%) |
Jul 30, 2002 | 4.182 | 4.275 | 4.182 | 4.265 | 12,698 | +0.06(+1.44%) |
Jul 29, 2002 | 4.103 | 4.228 | 4.103 | 4.205 | 73,393 | +0.12(+2.84%) |
Jul 26, 2002 | 4.047 | 4.089 | 3.996 | 4.089 | 45,843 | +0.07(+1.73%) |
Jul 25, 2002 | 4.135 | 4.135 | 4.019 | 4.019 | 40,893 | -0.07(-1.70%) |
Jul 24, 2002 | 4.056 | 4.089 | 3.973 | 4.089 | 27,334 | -0.01(-0.34%) |
Jul 23, 2002 | 4.288 | 4.288 | 4.089 | 4.103 | 61,555 | -0.23(-5.36%) |
Jul 22, 2002 | 4.405 | 4.405 | 4.288 | 4.335 | 65,429 | -0.02(-0.53%) |
Jul 19, 2002 | 4.414 | 4.460 | 4.349 | 4.358 | 39,602 | -0.07(-1.47%) |
Jul 17, 2002 | 4.442 | 4.465 | 4.423 | 4.423 | 52,731 | -0.13(-2.96%) |
Jul 12, 2002 | 4.558 | 4.600 | 4.553 | 4.558 | 11,837 | -0.01(-0.30%) |
Jul 11, 2002 | 4.646 | 4.646 | 4.535 | 4.572 | 17,864 | -0.12(-2.57%) |
Jul 10, 2002 | 4.669 | 4.693 | 4.600 | 4.693 | 15,711 | -0.01(-0.30%) |
Jul 09, 2002 | 4.920 | 4.920 | 4.707 | 4.707 | 13,774 | -0.21(-4.34%) |
Jul 08, 2002 | 4.879 | 4.920 | 4.879 | 4.920 | 10,546 | +0.04(+0.86%) |
Jul 05, 2002 | 4.855 | 4.888 | 4.855 | 4.879 | 1,291 | +0.07(+1.45%) |
Jul 04, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | +0.00(+0.00%) |
Jul 03, 2002 | 4.879 | 4.879 | 4.762 | 4.809 | 10,976 | -0.12(-2.36%) |
Jul 02, 2002 | 5.018 | 5.018 | 4.925 | 4.925 | 19,585 | -0.07(-1.40%) |
Jul 01, 2002 | 5.018 | 5.064 | 4.995 | 4.995 | 32,284 | +0.02(+0.47%) |
Jun 28, 2002 | 4.697 | 4.995 | 4.697 | 4.971 | 38,741 | +0.26(+5.42%) |
Jun 27, 2002 | 4.693 | 4.716 | 4.693 | 4.716 | 69,088 | -0.02(-0.49%) |
Jun 26, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 5,380 | -0.03(-0.68%) |
Jun 25, 2002 | 4.883 | 4.883 | 4.767 | 4.772 | 26,903 | -0.14(-2.93%) |
Jun 21, 2002 | 4.925 | 4.948 | 4.902 | 4.916 | 29,271 | -0.06(-1.12%) |
Jun 20, 2002 | 5.018 | 5.064 | 4.971 | 4.971 | 8,178 | -0.09(-1.83%) |
Jun 19, 2002 | 5.111 | 5.111 | 5.064 | 5.064 | 8,393 | -0.05(-0.91%) |
Jun 18, 2002 | 5.069 | 5.111 | 5.064 | 5.111 | 4,735 | +0.04(+0.82%) |
Jun 17, 2002 | 5.088 | 5.088 | 5.064 | 5.069 | 13,128 | -0.02(-0.37%) |
Jun 14, 2002 | 5.134 | 5.134 | 5.088 | 5.088 | 10,761 | -0.05(-0.90%) |
Jun 12, 2002 | 5.157 | 5.157 | 5.111 | 5.134 | 8,178 | -0.05(-0.90%) |
Jun 11, 2002 | 5.143 | 5.181 | 5.143 | 5.181 | 1,721 | +0.07(+1.36%) |
Jun 10, 2002 | 5.134 | 5.181 | 5.111 | 5.111 | 37,234 | -0.05(-0.90%) |
Jun 07, 2002 | 5.157 | 5.181 | 5.134 | 5.157 | 4,735 | -0.05(-0.89%) |
Jun 06, 2002 | 5.204 | 5.218 | 5.157 | 5.204 | 6,026 | +0.04(+0.72%) |
Jun 05, 2002 | 5.204 | 5.218 | 5.167 | 5.167 | 6,887 | -0.01(-0.27%) |
May 31, 2002 | 5.204 | 5.204 | 5.181 | 5.181 | 1,291 | -0.03(-0.62%) |
May 28, 2002 | 5.227 | 5.227 | 5.204 | 5.213 | 7,317 | +0.01(+0.18%) |
May 27, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | +0.00(+0.00%) |
May 24, 2002 | 5.213 | 5.260 | 5.157 | 5.204 | 23,459 | -0.00(-0.09%) |
May 23, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 4,304 | -0.01(-0.27%) |
May 22, 2002 | 5.218 | 5.222 | 5.218 | 5.222 | 7,533 | +0.03(+0.54%) |
May 21, 2002 | 5.162 | 5.227 | 5.162 | 5.194 | 18,509 | +0.02(+0.36%) |
May 20, 2002 | 5.143 | 5.176 | 5.143 | 5.176 | 8,178 | +0.01(+0.27%) |
May 17, 2002 | 5.204 | 5.227 | 5.111 | 5.162 | 12,913 | -0.02(-0.36%) |
May 16, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 7,963 | +0.00(+0.00%) |
May 15, 2002 | 5.157 | 5.227 | 5.157 | 5.181 | 18,294 | -0.02(-0.45%) |
May 14, 2002 | 5.181 | 5.218 | 5.181 | 5.204 | 16,787 | +0.02(+0.45%) |
May 13, 2002 | 5.111 | 5.204 | 5.111 | 5.181 | 25,181 | +0.04(+0.72%) |
May 10, 2002 | 5.111 | 5.157 | 5.111 | 5.143 | 20,016 | +0.03(+0.64%) |
May 09, 2002 | 5.088 | 5.157 | 5.088 | 5.111 | 215,229 | +0.02(+0.46%) |
May 08, 2002 | 4.995 | 5.088 | 4.995 | 5.088 | 15,926 | +0.09(+1.86%) |
May 07, 2002 | 5.004 | 5.018 | 4.995 | 4.995 | 28,195 | -0.03(-0.65%) |
May 06, 2002 | 5.018 | 5.064 | 5.018 | 5.027 | 42,184 | -0.04(-0.73%) |
May 03, 2002 | 5.018 | 5.064 | 4.995 | 5.064 | 13,344 | +0.05(+0.93%) |
May 02, 2002 | 4.985 | 5.018 | 4.985 | 5.018 | 7,533 | +0.03(+0.65%) |