Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.520 | 4.520 | 4.320 | 4.450 | 116,200 | -0.08(-1.77%) |
Jul 30, 2002 | 4.450 | 4.620 | 4.130 | 4.530 | 172,200 | +0.08(+1.80%) |
Jul 29, 2002 | 4.090 | 4.450 | 4.010 | 4.450 | 143,340 | +0.40(+9.88%) |
Jul 26, 2002 | 3.910 | 4.090 | 3.710 | 4.050 | 73,250 | +0.15(+3.85%) |
Jul 25, 2002 | 3.850 | 4.250 | 3.750 | 3.900 | 125,230 | +0.12(+3.17%) |
Jul 24, 2002 | 3.380 | 3.780 | 3.200 | 3.780 | 214,771 | +0.38(+11.18%) |
Jul 23, 2002 | 3.510 | 3.580 | 3.250 | 3.400 | 174,623 | -0.17(-4.76%) |
Jul 22, 2002 | 3.510 | 3.700 | 3.270 | 3.570 | 162,269 | -0.06(-1.65%) |
Jul 19, 2002 | 3.500 | 3.960 | 3.470 | 3.630 | 304,200 | -0.07(-1.89%) |
Jul 17, 2002 | 3.710 | 4.000 | 3.650 | 3.700 | 196,300 | -0.42(-10.19%) |
Jul 12, 2002 | 4.250 | 4.250 | 4.000 | 4.120 | 83,900 | -0.13(-3.06%) |
Jul 11, 2002 | 4.140 | 4.290 | 3.510 | 4.250 | 472,000 | +0.00(+0.00%) |
Jul 10, 2002 | 4.380 | 4.600 | 4.050 | 4.250 | 137,400 | -0.11(-2.52%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.360 | 4.360 | 260,700 | -0.34(-7.23%) |
Jul 08, 2002 | 4.990 | 5.200 | 4.510 | 4.700 | 221,200 | -0.29(-5.81%) |
Jul 05, 2002 | 5.100 | 5.350 | 4.910 | 4.990 | 116,900 | -0.09(-1.77%) |
Jul 04, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | +0.00(+0.00%) |
Jul 03, 2002 | 5.270 | 5.320 | 4.830 | 5.080 | 377,500 | -0.28(-5.22%) |
Jul 02, 2002 | 6.100 | 6.200 | 5.210 | 5.360 | 225,800 | -0.71(-11.71%) |
Jul 01, 2002 | 6.620 | 6.660 | 6.060 | 6.071 | 255,600 | -0.70(-10.32%) |
Jun 28, 2002 | 6.450 | 7.000 | 6.230 | 6.770 | 1,986,400 | +0.22(+3.36%) |
Jun 27, 2002 | 6.350 | 6.550 | 6.050 | 6.550 | 354,600 | +0.27(+4.30%) |
Jun 26, 2002 | 6.220 | 6.350 | 5.810 | 6.280 | 217,500 | -0.04(-0.60%) |
Jun 25, 2002 | 6.050 | 6.350 | 6.020 | 6.318 | 226,300 | +0.18(+2.92%) |
Jun 21, 2002 | 5.710 | 6.150 | 5.700 | 6.139 | 180,200 | +0.38(+6.58%) |
Jun 20, 2002 | 5.890 | 6.200 | 5.700 | 5.760 | 169,100 | -0.29(-4.79%) |
Jun 19, 2002 | 6.550 | 6.550 | 6.050 | 6.050 | 91,300 | -0.43(-6.64%) |
Jun 18, 2002 | 6.530 | 6.590 | 6.400 | 6.480 | 85,400 | -0.02(-0.31%) |
Jun 17, 2002 | 6.100 | 6.500 | 6.050 | 6.500 | 303,800 | +0.45(+7.44%) |
Jun 14, 2002 | 6.040 | 6.120 | 5.950 | 6.050 | 373,200 | -0.05(-0.82%) |
Jun 12, 2002 | 6.770 | 6.800 | 6.050 | 6.100 | 282,700 | -0.43(-6.58%) |
Jun 11, 2002 | 6.550 | 6.770 | 6.360 | 6.530 | 182,900 | +0.10(+1.56%) |
Jun 10, 2002 | 6.350 | 6.680 | 6.200 | 6.430 | 248,600 | +0.22(+3.54%) |
Jun 07, 2002 | 5.970 | 6.380 | 5.800 | 6.210 | 161,400 | +0.16(+2.64%) |
Jun 06, 2002 | 6.600 | 6.600 | 6.050 | 6.050 | 125,400 | -0.47(-7.21%) |
Jun 05, 2002 | 6.650 | 6.950 | 6.300 | 6.520 | 221,000 | -1.27(-16.30%) |
May 31, 2002 | 7.550 | 8.130 | 7.550 | 7.790 | 402,900 | +0.79(+11.29%) |
May 28, 2002 | 7.180 | 7.300 | 6.910 | 7.000 | 237,500 | -0.13(-1.77%) |
May 27, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.00(+0.00%) |
May 24, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.14(+1.94%) |
May 23, 2002 | 7.300 | 7.300 | 6.940 | 6.990 | 185,600 | -0.26(-3.59%) |
May 22, 2002 | 6.980 | 7.300 | 6.950 | 7.250 | 229,700 | +0.38(+5.53%) |
May 21, 2002 | 6.900 | 6.900 | 6.650 | 6.870 | 83,500 | -0.05(-0.72%) |
May 20, 2002 | 6.690 | 7.100 | 6.560 | 6.920 | 180,100 | +0.15(+2.22%) |
May 17, 2002 | 6.690 | 6.900 | 6.489 | 6.770 | 126,400 | -0.07(-1.02%) |
May 16, 2002 | 6.070 | 7.070 | 6.020 | 6.840 | 337,600 | +0.73(+11.95%) |
May 15, 2002 | 6.085 | 6.219 | 5.980 | 6.110 | 107,600 | +0.06(+0.99%) |
May 14, 2002 | 6.100 | 6.280 | 5.910 | 6.050 | 232,000 | +0.09(+1.51%) |
May 13, 2002 | 6.090 | 6.200 | 5.950 | 5.960 | 173,600 | -0.20(-3.25%) |
May 10, 2002 | 6.340 | 6.489 | 6.020 | 6.160 | 99,200 | -0.18(-2.84%) |
May 09, 2002 | 6.190 | 6.500 | 6.100 | 6.340 | 121,800 | +0.19(+3.09%) |
May 08, 2002 | 6.000 | 6.220 | 5.850 | 6.150 | 363,100 | +0.13(+2.16%) |
May 07, 2002 | 6.080 | 6.240 | 6.020 | 6.020 | 222,400 | -0.10(-1.63%) |
May 06, 2002 | 6.350 | 6.400 | 6.020 | 6.120 | 200,700 | -0.28(-4.38%) |
May 03, 2002 | 6.720 | 6.730 | 6.160 | 6.400 | 153,500 | -0.24(-3.61%) |
May 02, 2002 | 6.500 | 6.990 | 6.480 | 6.640 | 348,100 | +0.14(+2.15%) |