Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.864 | 4.978 | 4.760 | 4.833 | 16,234 | -0.08(-1.61%) |
Jul 30, 2002 | 5.019 | 5.085 | 4.626 | 4.912 | 24,931 | -0.22(-4.24%) |
Jul 29, 2002 | 5.285 | 5.329 | 4.898 | 5.129 | 61,748 | -0.04(-0.80%) |
Jul 26, 2002 | 4.602 | 5.209 | 4.557 | 5.171 | 56,530 | +0.58(+12.71%) |
Jul 25, 2002 | 4.450 | 4.622 | 4.398 | 4.588 | 24,641 | +0.07(+1.53%) |
Jul 24, 2002 | 4.515 | 4.664 | 4.450 | 4.519 | 35,947 | -0.17(-3.68%) |
Jul 23, 2002 | 4.733 | 4.774 | 4.577 | 4.691 | 26,670 | +0.10(+2.26%) |
Jul 22, 2002 | 4.660 | 4.691 | 4.574 | 4.588 | 35,077 | -0.16(-3.27%) |
Jul 19, 2002 | 4.822 | 4.822 | 4.695 | 4.743 | 48,702 | -0.17(-3.51%) |
Jul 17, 2002 | 4.933 | 4.974 | 4.829 | 4.916 | 34,208 | -0.24(-4.68%) |
Jul 12, 2002 | 5.153 | 5.157 | 5.053 | 5.157 | 17,104 | +0.05(+1.01%) |
Jul 11, 2002 | 5.222 | 5.223 | 4.967 | 5.105 | 33,628 | -0.09(-1.73%) |
Jul 10, 2002 | 5.281 | 5.285 | 5.178 | 5.195 | 31,888 | -0.05(-0.92%) |
Jul 09, 2002 | 5.195 | 5.243 | 5.195 | 5.243 | 24,351 | +0.05(+0.93%) |
Jul 08, 2002 | 5.174 | 5.195 | 5.174 | 5.195 | 49,282 | +0.02(+0.40%) |
Jul 05, 2002 | 5.209 | 5.226 | 5.140 | 5.174 | 38,846 | -0.03(-0.66%) |
Jul 04, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.00(+0.00%) |
Jul 03, 2002 | 5.147 | 5.243 | 5.091 | 5.208 | 49,862 | +0.10(+2.02%) |
Jul 02, 2002 | 5.112 | 5.157 | 4.950 | 5.105 | 45,514 | +0.04(+0.75%) |
Jul 01, 2002 | 4.998 | 5.157 | 4.998 | 5.067 | 54,500 | +0.15(+3.09%) |
Jun 28, 2002 | 5.002 | 5.002 | 4.850 | 4.916 | 7,537 | -0.00(-0.07%) |
Jun 27, 2002 | 4.657 | 4.984 | 4.657 | 4.919 | 26,090 | +0.35(+7.62%) |
Jun 26, 2002 | 4.698 | 4.709 | 4.567 | 4.571 | 25,221 | -0.24(-5.02%) |
Jun 25, 2002 | 4.795 | 4.864 | 4.795 | 4.812 | 15,944 | +0.22(+4.81%) |
Jun 21, 2002 | 4.622 | 4.657 | 4.622 | 4.591 | 25,221 | -0.01(-0.30%) |
Jun 20, 2002 | 4.724 | 4.724 | 4.571 | 4.605 | 22,901 | -0.26(-5.38%) |
Jun 19, 2002 | 4.719 | 4.867 | 4.719 | 4.867 | 6,957 | +0.06(+1.21%) |
Jun 18, 2002 | 4.811 | 4.811 | 4.678 | 4.809 | 4,638 | +0.01(+0.29%) |
Jun 17, 2002 | 4.794 | 4.797 | 4.678 | 4.794 | 6,667 | -0.03(-0.65%) |
Jun 14, 2002 | 4.829 | 4.847 | 4.582 | 4.826 | 16,234 | +0.10(+2.12%) |
Jun 12, 2002 | 4.743 | 4.743 | 4.653 | 4.726 | 12,755 | -0.05(-1.08%) |
Jun 11, 2002 | 4.778 | 4.877 | 4.778 | 4.778 | 13,045 | +0.05(+1.09%) |
Jun 10, 2002 | 4.826 | 4.864 | 4.726 | 4.726 | 22,612 | -0.06(-1.23%) |
Jun 07, 2002 | 4.695 | 4.788 | 4.695 | 4.784 | 15,654 | -0.00(-0.06%) |
Jun 06, 2002 | 4.615 | 4.788 | 4.588 | 4.787 | 24,641 | +0.26(+5.70%) |
Jun 05, 2002 | 4.691 | 4.722 | 4.529 | 4.529 | 15,074 | -0.34(-7.02%) |
May 31, 2002 | 4.868 | 5.019 | 4.864 | 4.871 | 17,683 | -0.13(-2.61%) |
May 28, 2002 | 4.936 | 5.002 | 4.936 | 5.002 | 4,928 | +0.03(+0.55%) |
May 27, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 24, 2002 | 4.974 | 4.974 | 4.974 | 4.974 | 1,449 | +0.00(+0.00%) |
May 23, 2002 | 4.970 | 4.974 | 4.847 | 4.974 | 12,175 | +0.04(+0.84%) |
May 22, 2002 | 4.884 | 4.933 | 4.840 | 4.933 | 14,494 | +0.03(+0.70%) |
May 21, 2002 | 4.953 | 5.033 | 4.898 | 4.898 | 12,175 | -0.06(-1.11%) |
May 20, 2002 | 5.085 | 5.105 | 4.953 | 4.953 | 25,221 | -0.13(-2.64%) |
May 17, 2002 | 5.171 | 5.171 | 5.036 | 5.088 | 3,768 | -0.07(-1.34%) |
May 16, 2002 | 4.916 | 5.157 | 4.812 | 5.157 | 17,104 | +0.22(+4.47%) |
May 15, 2002 | 5.071 | 5.278 | 4.916 | 4.936 | 37,976 | -0.10(-1.99%) |
May 14, 2002 | 5.212 | 5.260 | 5.126 | 5.036 | 11,595 | -0.13(-2.48%) |
May 13, 2002 | 5.174 | 5.295 | 5.074 | 5.165 | 26,960 | +0.18(+3.61%) |
May 10, 2002 | 5.019 | 5.019 | 4.984 | 4.984 | 7,537 | -0.19(-3.67%) |
May 09, 2002 | 5.174 | 5.209 | 5.091 | 5.174 | 8,696 | +0.00(+0.00%) |
May 08, 2002 | 5.064 | 5.174 | 5.036 | 5.174 | 7,827 | +0.10(+2.04%) |
May 07, 2002 | 5.209 | 5.243 | 5.053 | 5.071 | 11,016 | -0.14(-2.65%) |
May 06, 2002 | 5.174 | 5.274 | 4.984 | 5.209 | 40,005 | +0.03(+0.67%) |
May 03, 2002 | 5.067 | 5.201 | 5.053 | 5.174 | 26,380 | +0.10(+2.04%) |
May 02, 2002 | 4.998 | 5.088 | 4.878 | 5.071 | 33,338 | +0.07(+1.38%) |