Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.909 | 3.909 | 3.764 | 3.881 | 310,059 | -0.06(-1.47%) |
Jul 30, 2002 | 3.820 | 3.939 | 3.706 | 3.939 | 613,652 | +0.09(+2.28%) |
Jul 29, 2002 | 3.633 | 3.864 | 3.631 | 3.852 | 428,757 | +0.24(+6.75%) |
Jul 26, 2002 | 3.470 | 3.608 | 3.459 | 3.608 | 327,179 | +0.11(+3.11%) |
Jul 25, 2002 | 3.536 | 3.596 | 3.456 | 3.499 | 526,911 | -0.03(-0.75%) |
Jul 24, 2002 | 3.268 | 3.534 | 3.137 | 3.526 | 760,122 | +0.15(+4.52%) |
Jul 23, 2002 | 3.570 | 3.622 | 3.356 | 3.373 | 427,616 | -0.19(-5.41%) |
Jul 22, 2002 | 3.654 | 3.668 | 3.456 | 3.566 | 344,299 | -0.10(-2.72%) |
Jul 19, 2002 | 3.575 | 3.680 | 3.540 | 3.666 | 487,725 | -0.07(-1.83%) |
Jul 17, 2002 | 3.871 | 3.918 | 3.662 | 3.734 | 370,550 | -0.13(-3.49%) |
Jul 12, 2002 | 3.981 | 3.981 | 3.838 | 3.869 | 244,623 | -0.11(-2.77%) |
Jul 11, 2002 | 3.908 | 4.030 | 3.803 | 3.980 | 474,030 | +0.06(+1.57%) |
Jul 10, 2002 | 4.046 | 4.115 | 3.892 | 3.918 | 331,744 | -0.13(-3.20%) |
Jul 09, 2002 | 4.207 | 4.239 | 4.048 | 4.048 | 3,309,840 | -0.16(-3.75%) |
Jul 08, 2002 | 4.174 | 4.221 | 4.139 | 4.206 | 343,538 | +0.01(+0.33%) |
Jul 05, 2002 | 4.092 | 4.192 | 4.092 | 4.192 | 125,926 | +0.11(+2.79%) |
Jul 04, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 388,050 | +0.00(+0.00%) |
Jul 03, 2002 | 4.134 | 4.134 | 4.004 | 4.078 | 377,397 | -0.06(-1.36%) |
Jul 02, 2002 | 4.293 | 4.293 | 4.104 | 4.134 | 524,248 | -0.13(-3.12%) |
Jul 01, 2002 | 4.188 | 4.314 | 4.188 | 4.267 | 443,594 | +0.08(+1.88%) |
Jun 28, 2002 | 4.148 | 4.248 | 4.129 | 4.188 | 868,928 | -0.00(-0.08%) |
Jun 27, 2002 | 4.109 | 4.228 | 4.051 | 4.192 | 615,554 | +0.13(+3.10%) |
Jun 26, 2002 | 4.101 | 4.118 | 3.945 | 4.065 | 456,529 | +0.00(+0.00%) |
Jun 25, 2002 | 4.083 | 4.188 | 4.044 | 4.065 | 424,572 | -0.23(-5.27%) |
Jun 21, 2002 | 4.162 | 4.325 | 4.162 | 4.292 | 342,397 | +0.07(+1.62%) |
Jun 20, 2002 | 4.223 | 4.299 | 4.197 | 4.223 | 419,246 | +0.01(+0.17%) |
Jun 19, 2002 | 4.302 | 4.337 | 4.216 | 4.216 | 310,440 | -0.09(-2.00%) |
Jun 18, 2002 | 4.302 | 4.342 | 4.246 | 4.302 | 179,568 | -0.01(-0.28%) |
Jun 17, 2002 | 4.223 | 4.320 | 4.223 | 4.314 | 413,159 | +0.10(+2.33%) |
Jun 14, 2002 | 4.207 | 4.249 | 4.097 | 4.216 | 585,879 | -0.10(-2.24%) |
Jun 12, 2002 | 4.381 | 4.467 | 4.304 | 4.313 | 471,367 | -0.07(-1.56%) |
Jun 11, 2002 | 4.635 | 4.635 | 4.381 | 4.381 | 326,038 | -0.25(-5.34%) |
Jun 10, 2002 | 4.586 | 4.654 | 4.561 | 4.628 | 315,766 | +0.06(+1.34%) |
Jun 07, 2002 | 4.482 | 4.603 | 4.460 | 4.567 | 328,321 | +0.06(+1.40%) |
Jun 06, 2002 | 4.575 | 4.591 | 4.493 | 4.504 | 363,321 | -0.07(-1.57%) |
Jun 05, 2002 | 4.495 | 4.586 | 4.465 | 4.575 | 465,279 | -0.11(-2.36%) |
May 31, 2002 | 4.670 | 4.744 | 4.670 | 4.686 | 482,019 | +0.11(+2.49%) |
May 28, 2002 | 4.686 | 4.686 | 4.521 | 4.572 | 190,220 | -0.10(-2.21%) |
May 27, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 266,309 | +0.00(+0.00%) |
May 24, 2002 | 4.688 | 4.716 | 4.654 | 4.675 | 1,864,163 | -0.01(-0.26%) |
May 23, 2002 | 4.588 | 4.696 | 4.588 | 4.688 | 230,927 | +0.13(+2.81%) |
May 22, 2002 | 4.600 | 4.626 | 4.542 | 4.560 | 315,385 | -0.01(-0.31%) |
May 21, 2002 | 4.665 | 4.710 | 4.574 | 4.574 | 497,237 | -0.13(-2.68%) |
May 20, 2002 | 4.819 | 4.819 | 4.696 | 4.700 | 344,299 | -0.12(-2.44%) |
May 17, 2002 | 4.831 | 4.905 | 4.784 | 4.817 | 299,787 | +0.01(+0.11%) |
May 16, 2002 | 4.880 | 4.887 | 4.766 | 4.812 | 227,123 | -0.05(-1.01%) |
May 15, 2002 | 4.863 | 4.907 | 4.810 | 4.861 | 483,160 | -0.05(-0.93%) |
May 14, 2002 | 4.984 | 4.984 | 4.880 | 4.907 | 468,703 | -0.03(-0.67%) |
May 13, 2002 | 4.836 | 4.959 | 4.819 | 4.940 | 314,244 | +0.12(+2.55%) |
May 10, 2002 | 4.908 | 4.908 | 4.731 | 4.817 | 458,431 | -0.11(-2.17%) |
May 09, 2002 | 5.022 | 5.029 | 4.922 | 4.924 | 76,088 | -0.10(-1.92%) |
May 08, 2002 | 5.091 | 5.099 | 4.950 | 5.020 | 378,539 | +0.01(+0.17%) |
May 07, 2002 | 5.117 | 5.124 | 4.994 | 5.012 | 355,712 | -0.09(-1.72%) |
May 06, 2002 | 5.212 | 5.276 | 5.085 | 5.099 | 186,035 | -0.13(-2.55%) |
May 03, 2002 | 5.159 | 5.310 | 5.148 | 5.233 | 480,117 | +0.06(+1.08%) |
May 02, 2002 | 5.148 | 5.201 | 5.147 | 5.176 | 301,309 | +0.04(+0.72%) |