Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 4.460 | 4.460 | 4.250 | 4.460 | 8,291 | -0.16(-3.41%) |
Jul 29, 2002 | 4.547 | 4.617 | 4.547 | 4.617 | 171,538 | -0.26(-5.38%) |
Jul 26, 2002 | 4.477 | 4.879 | 4.477 | 4.879 | 3,430 | -0.03(-0.71%) |
Jul 25, 2002 | 4.757 | 4.914 | 4.757 | 4.914 | 2,287 | +0.37(+8.08%) |
Jul 24, 2002 | 4.512 | 4.757 | 4.512 | 4.547 | 4,002 | +0.05(+1.17%) |
Jul 23, 2002 | 4.809 | 4.809 | 4.495 | 4.495 | 7,433 | -0.31(-6.53%) |
Jul 22, 2002 | 4.442 | 4.809 | 4.442 | 4.809 | 571 | +0.31(+6.99%) |
Jul 19, 2002 | 4.530 | 4.530 | 4.495 | 4.495 | 4,860 | -0.00(-0.02%) |
Jul 17, 2002 | 4.495 | 4.495 | 4.495 | 4.495 | 0 | -0.31(-6.53%) |
Jul 12, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 571 | +0.00(+0.01%) |
Jul 10, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 571 | +0.09(+1.84%) |
Jul 09, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 4.704 | 4.722 | 4.704 | 4.722 | 1,715 | +0.02(+0.37%) |
Jul 05, 2002 | 4.704 | 4.704 | 4.704 | 4.704 | 571 | -0.14(-2.82%) |
Jul 04, 2002 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 4.841 | 4.841 | 4.841 | 4.841 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 4.547 | 4.841 | 4.547 | 4.841 | 1,143 | +0.26(+5.65%) |
Jul 01, 2002 | 4.841 | 4.841 | 4.582 | 4.582 | 2,001 | -0.26(-5.35%) |
Jun 28, 2002 | 4.582 | 4.841 | 4.582 | 4.841 | 2,287 | +0.01(+0.29%) |
Jun 27, 2002 | 4.617 | 4.827 | 4.617 | 4.827 | 3,716 | +0.24(+5.34%) |
Jun 26, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 0 | +0.05(+1.00%) |
Jun 21, 2002 | 4.537 | 4.537 | 4.537 | 4.537 | 14,580 | +0.02(+0.54%) |
Jun 20, 2002 | 4.512 | 4.547 | 4.512 | 4.512 | 42,027 | +0.05(+1.18%) |
Jun 19, 2002 | 4.442 | 4.460 | 4.442 | 4.460 | 3,430 | -0.05(-1.09%) |
Jun 18, 2002 | 4.540 | 4.547 | 4.474 | 4.509 | 18,583 | -0.03(-0.77%) |
Jun 17, 2002 | 4.547 | 4.547 | 4.544 | 4.544 | 3,716 | +0.10(+2.28%) |
Jun 14, 2002 | 4.547 | 4.547 | 4.442 | 4.442 | 2,573 | -0.19(-4.15%) |
Jun 12, 2002 | 4.442 | 4.670 | 4.442 | 4.635 | 4,288 | +0.21(+4.74%) |
Jun 11, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 285 | -0.01(-0.32%) |
Jun 06, 2002 | 4.439 | 4.439 | 4.439 | 4.439 | 19,726 | +0.00(+0.00%) |
Jun 05, 2002 | 4.425 | 4.439 | 4.425 | 4.439 | 16,296 | -0.11(-2.38%) |
May 31, 2002 | 4.425 | 4.547 | 4.425 | 4.547 | 857 | +0.12(+2.77%) |
May 28, 2002 | 4.425 | 4.425 | 4.425 | 4.425 | 2,858 | -0.12(-2.69%) |
May 27, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 22, 2002 | 4.635 | 4.635 | 4.547 | 4.547 | 5,717 | -0.09(-1.89%) |
May 21, 2002 | 4.635 | 4.635 | 4.635 | 4.635 | 571 | +0.05(+1.15%) |
May 20, 2002 | 4.512 | 4.582 | 4.460 | 4.582 | 45,743 | +0.03(+0.77%) |
May 17, 2002 | 4.547 | 4.547 | 4.547 | 4.547 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.624 | 4.708 | 4.390 | 4.547 | 16,010 | +0.09(+1.96%) |
May 15, 2002 | 4.600 | 4.600 | 4.460 | 4.460 | 29,161 | -0.26(-5.56%) |
May 14, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 13, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.722 | 4.722 | 4.722 | 4.722 | 0 | +0.00(+0.00%) |
May 09, 2002 | 4.407 | 4.722 | 4.407 | 4.722 | 2,287 | +0.17(+3.85%) |
May 08, 2002 | 4.547 | 4.547 | 4.421 | 4.547 | 20,584 | -0.19(-4.06%) |
May 07, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 06, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 03, 2002 | 4.739 | 4.739 | 4.739 | 4.739 | 0 | +0.00(+0.00%) |
May 02, 2002 | 4.739 | 4.739 | 4.600 | 4.739 | 21,156 | +0.12(+2.65%) |