Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.873 | 4.003 | 3.840 | 3.940 | 1,287,855 | +0.10(+2.61%) |
Jul 30, 2002 | 3.639 | 3.840 | 3.543 | 3.840 | 421,098 | +0.25(+7.08%) |
Jul 29, 2002 | 3.606 | 3.840 | 3.586 | 3.586 | 457,039 | +0.03(+0.85%) |
Jul 26, 2002 | 3.790 | 3.890 | 3.439 | 3.556 | 256,373 | -0.23(-6.08%) |
Jul 25, 2002 | 4.007 | 4.040 | 3.723 | 3.786 | 150,050 | -0.22(-5.50%) |
Jul 24, 2002 | 3.696 | 4.007 | 3.292 | 4.007 | 670,284 | +0.03(+0.84%) |
Jul 23, 2002 | 4.424 | 4.424 | 3.896 | 3.973 | 333,045 | -0.48(-10.79%) |
Jul 22, 2002 | 4.474 | 4.474 | 4.394 | 4.454 | 93,444 | -0.05(-1.19%) |
Jul 19, 2002 | 4.541 | 4.558 | 4.507 | 4.507 | 74,575 | -0.05(-1.10%) |
Jul 17, 2002 | 4.571 | 4.604 | 4.524 | 4.558 | 12,579 | +0.02(+0.37%) |
Jul 12, 2002 | 4.554 | 4.638 | 4.514 | 4.541 | 64,093 | -0.01(-0.29%) |
Jul 11, 2002 | 4.594 | 4.628 | 4.507 | 4.554 | 49,118 | -0.04(-0.87%) |
Jul 10, 2002 | 4.524 | 4.658 | 4.524 | 4.594 | 52,712 | +0.03(+0.58%) |
Jul 09, 2002 | 4.674 | 4.688 | 4.531 | 4.568 | 838,603 | -0.08(-1.72%) |
Jul 08, 2002 | 4.631 | 4.704 | 4.628 | 4.648 | 1,048,254 | -0.01(-0.21%) |
Jul 05, 2002 | 4.614 | 4.674 | 4.614 | 4.658 | 18,868 | +0.01(+0.22%) |
Jul 04, 2002 | 4.544 | 4.668 | 4.544 | 4.648 | 14,376 | +0.00(+0.00%) |
Jul 03, 2002 | 4.544 | 4.668 | 4.544 | 4.648 | 14,376 | +0.12(+2.65%) |
Jul 02, 2002 | 4.591 | 4.758 | 4.514 | 4.528 | 101,530 | -0.09(-1.88%) |
Jul 01, 2002 | 4.544 | 4.708 | 4.511 | 4.614 | 61,697 | +0.06(+1.25%) |
Jun 28, 2002 | 4.558 | 4.725 | 4.514 | 4.558 | 67,387 | -0.02(-0.36%) |
Jun 27, 2002 | 4.725 | 4.725 | 4.507 | 4.574 | 130,283 | -0.18(-3.79%) |
Jun 26, 2002 | 4.574 | 4.758 | 4.541 | 4.755 | 50,915 | +0.16(+3.56%) |
Jun 25, 2002 | 4.674 | 4.674 | 4.524 | 4.591 | 34,442 | +0.01(+0.29%) |
Jun 21, 2002 | 4.614 | 4.674 | 4.578 | 4.578 | 35,940 | -0.08(-1.72%) |
Jun 20, 2002 | 4.638 | 4.658 | 4.574 | 4.658 | 26,056 | +0.05(+1.16%) |
Jun 19, 2002 | 4.541 | 4.624 | 4.511 | 4.604 | 53,311 | +0.09(+1.92%) |
Jun 18, 2002 | 4.604 | 4.641 | 4.511 | 4.518 | 84,758 | -0.03(-0.66%) |
Jun 17, 2002 | 4.558 | 4.608 | 4.511 | 4.548 | 115,607 | -0.01(-0.22%) |
Jun 14, 2002 | 4.674 | 4.674 | 4.511 | 4.558 | 120,399 | -0.04(-0.80%) |
Jun 12, 2002 | 4.608 | 4.638 | 4.524 | 4.594 | 69,184 | -0.08(-1.71%) |
Jun 11, 2002 | 4.741 | 4.805 | 4.641 | 4.674 | 64,093 | -0.07(-1.48%) |
Jun 10, 2002 | 4.841 | 4.958 | 4.745 | 4.745 | 30,848 | -0.13(-2.67%) |
Jun 07, 2002 | 4.758 | 4.875 | 4.708 | 4.875 | 32,645 | +0.10(+2.10%) |
Jun 06, 2002 | 4.808 | 4.838 | 4.674 | 4.775 | 69,184 | -0.07(-1.38%) |
Jun 05, 2002 | 4.878 | 4.891 | 4.808 | 4.841 | 539,102 | +0.01(+0.28%) |
May 31, 2002 | 4.775 | 4.891 | 4.775 | 4.828 | 41,630 | -0.19(-3.79%) |
May 28, 2002 | 4.958 | 5.068 | 4.958 | 5.018 | 60,798 | +0.04(+0.87%) |
May 27, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.00(+0.00%) |
May 24, 2002 | 4.875 | 5.008 | 4.808 | 4.975 | 92,545 | +0.10(+2.05%) |
May 23, 2002 | 4.708 | 4.875 | 4.674 | 4.875 | 111,714 | +0.15(+3.25%) |
May 22, 2002 | 4.678 | 4.725 | 4.668 | 4.721 | 109,916 | +0.01(+0.28%) |
May 21, 2002 | 4.631 | 4.758 | 4.591 | 4.708 | 145,557 | +0.04(+0.79%) |
May 20, 2002 | 4.674 | 4.701 | 4.591 | 4.671 | 65,590 | +0.00(+0.00%) |
May 17, 2002 | 4.631 | 4.691 | 4.631 | 4.671 | 40,432 | +0.04(+0.87%) |
May 16, 2002 | 4.608 | 4.708 | 4.574 | 4.631 | 90,149 | +0.06(+1.24%) |
May 15, 2002 | 4.558 | 4.674 | 4.524 | 4.574 | 77,870 | -0.02(-0.36%) |
May 14, 2002 | 4.541 | 4.674 | 4.528 | 4.591 | 778,703 | +0.05(+1.10%) |
May 13, 2002 | 4.574 | 4.608 | 4.541 | 4.541 | 48,818 | -0.07(-1.45%) |
May 10, 2002 | 4.678 | 4.725 | 4.574 | 4.608 | 35,041 | -0.07(-1.43%) |
May 09, 2002 | 4.708 | 4.708 | 4.624 | 4.674 | 55,707 | -0.01(-0.21%) |
May 08, 2002 | 4.691 | 4.721 | 4.561 | 4.684 | 59,301 | +0.06(+1.23%) |
May 07, 2002 | 4.624 | 4.704 | 4.574 | 4.628 | 99,434 | -0.01(-0.29%) |
May 06, 2002 | 4.624 | 4.688 | 4.614 | 4.641 | 50,016 | -0.03(-0.71%) |
May 03, 2002 | 4.674 | 4.725 | 4.594 | 4.674 | 68,585 | -0.05(-1.06%) |
May 02, 2002 | 4.758 | 4.758 | 4.674 | 4.725 | 67,088 | +0.00(+0.00%) |