Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.885 | 4.015 | 3.851 | 3.952 | 1,284,015 | +0.10(+2.61%) |
Jul 30, 2002 | 3.650 | 3.851 | 3.553 | 3.851 | 419,843 | +0.25(+7.08%) |
Jul 29, 2002 | 3.617 | 3.851 | 3.597 | 3.597 | 455,676 | +0.03(+0.85%) |
Jul 26, 2002 | 3.801 | 3.901 | 3.449 | 3.567 | 255,608 | -0.23(-6.08%) |
Jul 25, 2002 | 4.019 | 4.052 | 3.734 | 3.798 | 149,602 | -0.22(-5.50%) |
Jul 24, 2002 | 3.707 | 4.019 | 3.302 | 4.019 | 668,285 | +0.03(+0.84%) |
Jul 23, 2002 | 4.437 | 4.437 | 3.908 | 3.985 | 332,052 | -0.48(-10.79%) |
Jul 22, 2002 | 4.487 | 4.487 | 4.407 | 4.467 | 93,165 | -0.05(-1.19%) |
Jul 19, 2002 | 4.554 | 4.571 | 4.521 | 4.521 | 74,353 | -0.05(-1.10%) |
Jul 17, 2002 | 4.585 | 4.618 | 4.538 | 4.571 | 12,541 | +0.02(+0.37%) |
Jul 12, 2002 | 4.568 | 4.652 | 4.528 | 4.554 | 63,902 | -0.01(-0.29%) |
Jul 11, 2002 | 4.608 | 4.642 | 4.521 | 4.568 | 48,971 | -0.04(-0.87%) |
Jul 10, 2002 | 4.538 | 4.672 | 4.538 | 4.608 | 52,555 | +0.03(+0.58%) |
Jul 09, 2002 | 4.688 | 4.702 | 4.544 | 4.581 | 836,103 | -0.08(-1.72%) |
Jul 08, 2002 | 4.645 | 4.719 | 4.642 | 4.662 | 1,045,129 | -0.01(-0.22%) |
Jul 05, 2002 | 4.628 | 4.688 | 4.628 | 4.672 | 18,812 | +0.01(+0.22%) |
Jul 04, 2002 | 4.558 | 4.682 | 4.558 | 4.662 | 14,333 | +0.00(+0.00%) |
Jul 03, 2002 | 4.558 | 4.682 | 4.558 | 4.662 | 14,333 | +0.12(+2.65%) |
Jul 02, 2002 | 4.605 | 4.772 | 4.528 | 4.541 | 101,228 | -0.09(-1.88%) |
Jul 01, 2002 | 4.558 | 4.722 | 4.524 | 4.628 | 61,513 | +0.06(+1.25%) |
Jun 28, 2002 | 4.571 | 4.739 | 4.528 | 4.571 | 67,186 | -0.02(-0.36%) |
Jun 27, 2002 | 4.739 | 4.739 | 4.521 | 4.588 | 129,894 | -0.18(-3.79%) |
Jun 26, 2002 | 4.588 | 4.772 | 4.554 | 4.769 | 50,763 | +0.16(+3.56%) |
Jun 25, 2002 | 4.688 | 4.688 | 4.538 | 4.605 | 34,339 | +0.01(+0.29%) |
Jun 21, 2002 | 4.628 | 4.688 | 4.591 | 4.591 | 35,833 | -0.08(-1.72%) |
Jun 20, 2002 | 4.652 | 4.672 | 4.588 | 4.672 | 25,978 | +0.05(+1.16%) |
Jun 19, 2002 | 4.554 | 4.638 | 4.524 | 4.618 | 53,152 | +0.09(+1.92%) |
Jun 18, 2002 | 4.618 | 4.655 | 4.524 | 4.531 | 84,506 | -0.03(-0.66%) |
Jun 17, 2002 | 4.571 | 4.621 | 4.524 | 4.561 | 115,262 | -0.01(-0.22%) |
Jun 14, 2002 | 4.688 | 4.688 | 4.524 | 4.571 | 120,040 | -0.04(-0.80%) |
Jun 12, 2002 | 4.621 | 4.652 | 4.538 | 4.608 | 68,978 | -0.08(-1.71%) |
Jun 11, 2002 | 4.755 | 4.819 | 4.655 | 4.688 | 63,902 | -0.07(-1.48%) |
Jun 10, 2002 | 4.856 | 4.973 | 4.759 | 4.759 | 30,756 | -0.13(-2.67%) |
Jun 07, 2002 | 4.772 | 4.889 | 4.722 | 4.889 | 32,548 | +0.10(+2.10%) |
Jun 06, 2002 | 4.822 | 4.853 | 4.688 | 4.789 | 68,978 | -0.07(-1.38%) |
Jun 05, 2002 | 4.893 | 4.906 | 4.822 | 4.856 | 537,495 | +0.01(+0.28%) |
May 31, 2002 | 4.789 | 4.906 | 4.789 | 4.842 | 41,506 | -0.19(-3.79%) |
May 28, 2002 | 4.973 | 5.084 | 4.973 | 5.033 | 60,617 | +0.04(+0.87%) |
May 27, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.00(+0.00%) |
May 24, 2002 | 4.889 | 5.023 | 4.822 | 4.990 | 92,269 | +0.10(+2.05%) |
May 23, 2002 | 4.722 | 4.889 | 4.688 | 4.889 | 111,380 | +0.15(+3.25%) |
May 22, 2002 | 4.692 | 4.739 | 4.682 | 4.735 | 109,589 | +0.01(+0.28%) |
May 21, 2002 | 4.645 | 4.772 | 4.605 | 4.722 | 145,123 | +0.04(+0.79%) |
May 20, 2002 | 4.688 | 4.715 | 4.605 | 4.685 | 65,395 | +0.00(+0.00%) |
May 17, 2002 | 4.645 | 4.705 | 4.645 | 4.685 | 40,312 | +0.04(+0.87%) |
May 16, 2002 | 4.621 | 4.722 | 4.588 | 4.645 | 89,881 | +0.06(+1.24%) |
May 15, 2002 | 4.571 | 4.688 | 4.538 | 4.588 | 77,638 | -0.02(-0.36%) |
May 14, 2002 | 4.554 | 4.688 | 4.541 | 4.605 | 776,381 | +0.05(+1.10%) |
May 13, 2002 | 4.588 | 4.621 | 4.554 | 4.554 | 48,673 | -0.07(-1.45%) |
May 10, 2002 | 4.692 | 4.739 | 4.588 | 4.621 | 34,937 | -0.07(-1.43%) |
May 09, 2002 | 4.722 | 4.722 | 4.638 | 4.688 | 55,541 | -0.01(-0.21%) |
May 08, 2002 | 4.705 | 4.735 | 4.575 | 4.698 | 59,124 | +0.06(+1.23%) |
May 07, 2002 | 4.638 | 4.719 | 4.588 | 4.642 | 99,137 | -0.01(-0.29%) |
May 06, 2002 | 4.638 | 4.702 | 4.628 | 4.655 | 49,867 | -0.03(-0.71%) |
May 03, 2002 | 4.688 | 4.739 | 4.608 | 4.688 | 68,381 | -0.05(-1.06%) |
May 02, 2002 | 4.772 | 4.772 | 4.688 | 4.739 | 66,888 | +0.00(+0.00%) |