Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.515 | 4.729 | 4.404 | 4.729 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,706 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.358 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.154 | 4.386 | 4.080 | 4.080 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.154 | 3.941 | 3.941 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.811 | 4.116 | 19,845 | -0.21(-4.95%) |
Jul 23, 2002 | 3.941 | 4.330 | 3.709 | 4.330 | 36,130 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,472 | -0.49(-11.20%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.386 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,775 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,151 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.656 | 5.657 | 15,315 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,971 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,040 | -0.32(-5.39%) |
Jul 08, 2002 | 6.026 | 6.026 | 6.017 | 6.017 | 12,942 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.027 | 21,031 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,257 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.305 | 5.702 | 6.092 | 89,410 | +0.20(+3.46%) |
Jul 01, 2002 | 5.841 | 6.156 | 5.470 | 5.888 | 78,733 | +0.32(+5.83%) |
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,650 | +0.18(+3.39%) |
Jun 27, 2002 | 5.395 | 5.395 | 5.285 | 5.380 | 2,696 | -0.09(-1.64%) |
Jun 26, 2002 | 5.507 | 5.507 | 5.249 | 5.470 | 17,472 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.554 | 5.330 | 5.554 | 41,739 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,277 | +0.15(+2.90%) |
Jun 20, 2002 | 4.970 | 5.358 | 4.970 | 5.109 | 79,056 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,610 | +0.14(+2.88%) |
Jun 18, 2002 | 4.868 | 5.053 | 4.821 | 4.821 | 12,187 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.803 | 4.803 | 10,785 | -0.05(-0.96%) |
Jun 14, 2002 | 5.276 | 5.276 | 4.729 | 4.849 | 16,609 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.868 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.729 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.035 | 4.636 | 4.682 | 24,051 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.896 | 4.497 | 4.896 | 7,441 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,030 | +0.04(+0.78%) |
Jun 05, 2002 | 4.868 | 4.868 | 4.784 | 4.784 | 970 | -0.23(-4.62%) |
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,874 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | +0.00(+0.00%) |
May 24, 2002 | 5.211 | 5.211 | 5.099 | 5.146 | 5,284 | -0.09(-1.77%) |
May 23, 2002 | 5.239 | 5.239 | 4.960 | 5.239 | 25,561 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.933 | 5.052 | 4.933 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,432 | +0.09(+1.82%) |
May 17, 2002 | 5.192 | 5.192 | 5.099 | 5.099 | 2,157 | -0.27(-5.01%) |
May 16, 2002 | 5.192 | 5.192 | 5.192 | 5.368 | 1,186 | -0.05(-0.86%) |
May 15, 2002 | 5.239 | 5.415 | 5.099 | 5.415 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.007 | 5.378 | 5.007 | 5.239 | 4,637 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,019 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.239 | 5.146 | 5.155 | 5,931 | -0.17(-3.14%) |
May 09, 2002 | 5.099 | 5.322 | 5.099 | 5.322 | 5,069 | -0.01(-0.17%) |
May 08, 2002 | 5.118 | 5.378 | 4.960 | 5.331 | 22,757 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,915 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,189 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.137 | 4.821 | 5.118 | 16,393 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.701 | 4.868 | 18,982 | -0.19(-3.67%) |