Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.575 | 4.096 | 3.557 | 4.068 | 708,475 | +0.48(+13.40%) |
Jul 30, 2002 | 3.638 | 3.642 | 3.486 | 3.587 | 444,096 | -0.07(-2.04%) |
Jul 29, 2002 | 3.650 | 3.767 | 3.618 | 3.662 | 319,333 | -0.05(-1.47%) |
Jul 26, 2002 | 3.696 | 3.757 | 3.666 | 3.716 | 252,496 | +0.02(+0.55%) |
Jul 25, 2002 | 3.545 | 3.696 | 3.504 | 3.696 | 252,991 | +0.20(+5.78%) |
Jul 24, 2002 | 3.232 | 3.515 | 3.030 | 3.494 | 845,615 | +0.11(+3.28%) |
Jul 23, 2002 | 3.474 | 3.504 | 3.060 | 3.383 | 786,699 | -0.13(-3.79%) |
Jul 22, 2002 | 3.761 | 3.761 | 3.383 | 3.517 | 467,365 | -0.29(-7.59%) |
Jul 19, 2002 | 3.828 | 3.918 | 3.781 | 3.805 | 493,605 | +0.08(+2.11%) |
Jul 17, 2002 | 3.585 | 3.767 | 3.585 | 3.727 | 348,048 | +0.05(+1.32%) |
Jul 12, 2002 | 3.716 | 3.763 | 3.678 | 3.678 | 169,321 | +0.00(+0.05%) |
Jul 11, 2002 | 3.727 | 3.727 | 3.615 | 3.676 | 297,549 | -0.07(-1.89%) |
Jul 10, 2002 | 3.916 | 3.916 | 3.727 | 3.747 | 332,205 | -0.16(-4.13%) |
Jul 09, 2002 | 3.850 | 3.908 | 3.850 | 3.908 | 206,452 | +0.05(+1.41%) |
Jul 08, 2002 | 3.787 | 3.854 | 3.787 | 3.854 | 379,734 | +0.07(+1.76%) |
Jul 05, 2002 | 3.662 | 3.787 | 3.662 | 3.787 | 175,757 | +0.15(+4.11%) |
Jul 04, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.00(+0.00%) |
Jul 03, 2002 | 3.626 | 3.704 | 3.601 | 3.638 | 466,870 | +0.06(+1.75%) |
Jul 02, 2002 | 3.484 | 3.593 | 3.484 | 3.575 | 441,621 | +0.12(+3.51%) |
Jul 01, 2002 | 3.284 | 3.565 | 3.262 | 3.454 | 1,019,887 | +0.17(+5.23%) |
Jun 28, 2002 | 3.636 | 3.725 | 3.282 | 3.282 | 1,693,210 | -0.49(-12.96%) |
Jun 27, 2002 | 3.838 | 3.939 | 3.763 | 3.771 | 463,405 | -0.10(-2.51%) |
Jun 26, 2002 | 3.959 | 3.979 | 3.801 | 3.868 | 722,832 | -0.10(-2.49%) |
Jun 25, 2002 | 4.019 | 4.080 | 3.961 | 3.967 | 341,117 | -0.14(-3.35%) |
Jun 21, 2002 | 4.151 | 4.199 | 4.060 | 4.104 | 375,278 | -0.08(-2.03%) |
Jun 20, 2002 | 4.250 | 4.322 | 4.149 | 4.189 | 407,954 | -0.10(-2.35%) |
Jun 19, 2002 | 4.343 | 4.357 | 4.290 | 4.290 | 372,803 | -0.07(-1.67%) |
Jun 18, 2002 | 4.413 | 4.440 | 4.357 | 4.363 | 263,388 | +0.00(+0.05%) |
Jun 17, 2002 | 4.395 | 4.395 | 4.347 | 4.361 | 209,423 | -0.06(-1.37%) |
Jun 14, 2002 | 4.393 | 4.427 | 4.363 | 4.421 | 129,713 | +0.04(+0.88%) |
Jun 12, 2002 | 4.454 | 4.488 | 4.383 | 4.383 | 119,811 | -0.08(-1.81%) |
Jun 11, 2002 | 4.393 | 4.494 | 4.383 | 4.464 | 179,717 | +0.04(+0.91%) |
Jun 10, 2002 | 4.363 | 4.450 | 4.347 | 4.423 | 94,562 | +0.05(+1.15%) |
Jun 07, 2002 | 4.363 | 4.383 | 4.347 | 4.373 | 138,130 | +0.02(+0.46%) |
Jun 06, 2002 | 4.363 | 4.458 | 4.351 | 4.353 | 240,614 | +0.00(+0.05%) |
Jun 05, 2002 | 4.373 | 4.409 | 4.351 | 4.351 | 200,016 | -0.16(-3.58%) |
May 31, 2002 | 4.494 | 4.539 | 4.494 | 4.512 | 138,625 | -0.06(-1.28%) |
May 28, 2002 | 4.597 | 4.605 | 4.444 | 4.571 | 432,709 | -0.11(-2.25%) |
May 27, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | +0.00(+0.00%) |
May 24, 2002 | 4.726 | 4.747 | 4.674 | 4.676 | 130,208 | -0.04(-0.81%) |
May 23, 2002 | 4.757 | 4.773 | 4.706 | 4.714 | 153,973 | +0.01(+0.17%) |
May 22, 2002 | 4.716 | 4.732 | 4.636 | 4.706 | 123,277 | +0.02(+0.43%) |
May 21, 2002 | 4.767 | 4.777 | 4.682 | 4.686 | 342,107 | -0.08(-1.69%) |
May 20, 2002 | 4.787 | 4.848 | 4.767 | 4.767 | 204,472 | +0.04(+0.85%) |
May 17, 2002 | 4.555 | 4.807 | 4.553 | 4.726 | 283,191 | +0.10(+2.18%) |
May 16, 2002 | 4.795 | 4.848 | 4.625 | 4.625 | 261,407 | -0.04(-0.87%) |
May 14, 2002 | 4.646 | 4.701 | 4.636 | 4.666 | 179,222 | -0.00(-0.04%) |
May 13, 2002 | 4.613 | 4.668 | 4.605 | 4.668 | 183,183 | +0.08(+1.72%) |
May 10, 2002 | 4.554 | 4.594 | 4.549 | 4.589 | 103,969 | +0.03(+0.55%) |
May 09, 2002 | 4.495 | 4.570 | 4.491 | 4.564 | 179,222 | +0.07(+1.53%) |
May 08, 2002 | 4.565 | 4.566 | 4.494 | 4.495 | 486,179 | -0.07(-1.55%) |
May 07, 2002 | 4.677 | 4.677 | 4.559 | 4.566 | 173,281 | -0.11(-2.35%) |
May 06, 2002 | 4.639 | 4.701 | 4.635 | 4.676 | 202,987 | +0.03(+0.61%) |
May 03, 2002 | 4.631 | 4.649 | 4.585 | 4.648 | 214,869 | +0.03(+0.57%) |
May 02, 2002 | 4.580 | 4.629 | 4.484 | 4.621 | 432,709 | +0.05(+0.99%) |