Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.515 | 4.728 | 4.404 | 4.728 | 10,138 | +0.21(+4.74%) |
Jul 30, 2002 | 4.478 | 4.617 | 4.450 | 4.514 | 9,707 | +0.16(+3.60%) |
Jul 29, 2002 | 4.173 | 4.432 | 4.173 | 4.357 | 10,893 | +0.28(+6.82%) |
Jul 26, 2002 | 4.153 | 4.385 | 4.079 | 4.079 | 5,608 | +0.14(+3.53%) |
Jul 25, 2002 | 4.107 | 4.153 | 3.940 | 3.940 | 647 | -0.18(-4.26%) |
Jul 24, 2002 | 3.904 | 4.126 | 3.810 | 4.115 | 19,846 | -0.21(-4.95%) |
Jul 23, 2002 | 3.940 | 4.330 | 3.708 | 4.330 | 36,133 | +0.44(+11.19%) |
Jul 22, 2002 | 3.987 | 4.293 | 3.894 | 3.894 | 17,473 | -0.49(-11.21%) |
Jul 19, 2002 | 4.172 | 4.404 | 3.894 | 4.385 | 4,853 | +0.05(+1.07%) |
Jul 17, 2002 | 4.265 | 4.497 | 4.172 | 4.339 | 14,776 | -0.71(-14.14%) |
Jul 12, 2002 | 5.693 | 5.693 | 5.054 | 5.054 | 50,155 | -0.60(-10.65%) |
Jul 11, 2002 | 5.730 | 6.110 | 5.655 | 5.656 | 15,316 | -0.07(-1.28%) |
Jul 10, 2002 | 5.877 | 5.877 | 5.637 | 5.730 | 11,972 | +0.04(+0.65%) |
Jul 09, 2002 | 6.017 | 6.017 | 5.693 | 5.693 | 17,042 | -0.32(-5.39%) |
Jul 08, 2002 | 6.025 | 6.025 | 6.017 | 6.017 | 12,943 | -0.01(-0.15%) |
Jul 05, 2002 | 5.841 | 6.036 | 5.832 | 6.026 | 21,032 | +0.20(+3.36%) |
Jul 04, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | +0.00(+0.00%) |
Jul 03, 2002 | 6.240 | 6.249 | 5.702 | 5.831 | 28,259 | -0.26(-4.28%) |
Jul 02, 2002 | 5.934 | 6.304 | 5.702 | 6.091 | 89,416 | +0.20(+3.46%) |
Jul 01, 2002 | 5.841 | 6.156 | 5.470 | 5.887 | 78,738 | +0.32(+5.83%) |
Jun 28, 2002 | 5.396 | 5.702 | 5.331 | 5.563 | 33,652 | +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 | 5.248 | 5.470 | 17,473 | -0.08(-1.50%) |
Jun 25, 2002 | 5.330 | 5.553 | 5.330 | 5.553 | 41,742 | +0.30(+5.64%) |
Jun 21, 2002 | 5.285 | 5.331 | 5.099 | 5.257 | 31,279 | +0.15(+2.90%) |
Jun 20, 2002 | 4.969 | 5.358 | 4.969 | 5.108 | 79,062 | +0.15(+2.99%) |
Jun 19, 2002 | 4.960 | 5.285 | 4.914 | 4.960 | 130,619 | +0.14(+2.88%) |
Jun 18, 2002 | 4.867 | 5.053 | 4.821 | 4.821 | 12,188 | +0.02(+0.39%) |
Jun 17, 2002 | 5.146 | 5.146 | 4.802 | 4.802 | 10,786 | -0.05(-0.96%) |
Jun 14, 2002 | 5.275 | 5.275 | 4.728 | 4.849 | 16,610 | +0.01(+0.21%) |
Jun 12, 2002 | 4.858 | 4.867 | 4.756 | 4.839 | 4,961 | +0.11(+2.33%) |
Jun 11, 2002 | 4.720 | 4.858 | 4.720 | 4.728 | 2,588 | +0.05(+0.99%) |
Jun 10, 2002 | 5.025 | 5.034 | 4.636 | 4.682 | 24,053 | -0.21(-4.36%) |
Jun 07, 2002 | 4.775 | 4.895 | 4.497 | 4.895 | 7,442 | +0.07(+1.54%) |
Jun 06, 2002 | 4.821 | 4.821 | 4.821 | 4.821 | 10,031 | +0.04(+0.78%) |
Jun 05, 2002 | 4.867 | 4.867 | 4.784 | 4.784 | 970 | -0.23(-4.62%) |
May 31, 2002 | 4.784 | 5.016 | 4.747 | 5.016 | 18,875 | +0.04(+0.76%) |
May 28, 2002 | 5.053 | 5.192 | 4.784 | 4.978 | 11,756 | -0.17(-3.26%) |
May 27, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | +0.00(+0.00%) |
May 24, 2002 | 5.210 | 5.210 | 5.099 | 5.146 | 5,285 | -0.09(-1.77%) |
May 23, 2002 | 5.238 | 5.238 | 4.960 | 5.238 | 25,563 | +0.09(+1.80%) |
May 22, 2002 | 5.053 | 5.192 | 4.914 | 5.146 | 8,628 | +0.19(+3.74%) |
May 21, 2002 | 4.932 | 5.052 | 4.932 | 4.960 | 3,667 | -0.23(-4.46%) |
May 20, 2002 | 5.099 | 5.192 | 4.914 | 5.192 | 11,433 | +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 | 5.238 | 5.414 | 5.099 | 5.414 | 2,804 | +0.18(+3.36%) |
May 14, 2002 | 5.006 | 5.377 | 5.006 | 5.238 | 4,638 | +0.22(+4.42%) |
May 13, 2002 | 5.099 | 5.099 | 4.960 | 5.017 | 3,020 | -0.14(-2.68%) |
May 10, 2002 | 5.146 | 5.238 | 5.146 | 5.155 | 5,932 | -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 | 5.377 | 4.960 | 5.331 | 22,758 | +0.17(+3.23%) |
May 07, 2002 | 5.266 | 5.266 | 5.118 | 5.164 | 35,917 | -0.09(-1.76%) |
May 06, 2002 | 5.099 | 5.285 | 5.099 | 5.257 | 34,191 | +0.14(+2.72%) |
May 03, 2002 | 5.053 | 5.136 | 4.821 | 5.118 | 16,394 | +0.25(+5.14%) |
May 02, 2002 | 4.914 | 4.951 | 4.700 | 4.867 | 18,983 | -0.19(-3.67%) |