Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.102 | 4.270 | 4.100 | 4.150 | 13,300 | +0.11(+2.72%) |
Jul 30, 2002 | 4.010 | 4.040 | 4.010 | 4.040 | 2,400 | -0.16(-3.81%) |
Jul 29, 2002 | 4.140 | 4.380 | 4.140 | 4.200 | 12,100 | +0.06(+1.47%) |
Jul 26, 2002 | 4.000 | 4.139 | 4.000 | 4.139 | 1,400 | -0.14(-3.29%) |
Jul 25, 2002 | 3.805 | 4.280 | 3.800 | 4.280 | 4,700 | +0.48(+12.49%) |
Jul 24, 2002 | 4.099 | 4.690 | 3.805 | 3.805 | 10,700 | -0.00(-0.05%) |
Jul 23, 2002 | 4.500 | 4.669 | 3.500 | 3.807 | 6,400 | -0.69(-15.40%) |
Jul 22, 2002 | 4.400 | 4.501 | 4.091 | 4.500 | 3,700 | -0.06(-1.32%) |
Jul 19, 2002 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.01(+0.22%) |
Jul 17, 2002 | 4.560 | 4.560 | 4.260 | 4.550 | 8,800 | -0.30(-6.19%) |
Jul 12, 2002 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.15(+3.19%) |
Jul 11, 2002 | 4.650 | 4.700 | 4.650 | 4.700 | 5,200 | +0.01(+0.22%) |
Jul 10, 2002 | 4.910 | 4.910 | 4.651 | 4.690 | 2,700 | -0.10(-2.10%) |
Jul 09, 2002 | 4.500 | 5.000 | 4.500 | 4.790 | 9,500 | +0.39(+8.86%) |
Jul 08, 2002 | 4.250 | 4.400 | 4.250 | 4.400 | 10,300 | +0.15(+3.53%) |
Jul 05, 2002 | 4.550 | 4.550 | 3.750 | 4.250 | 14,600 | -0.35(-7.61%) |
Jul 04, 2002 | 4.931 | 5.141 | 4.600 | 4.600 | 32,000 | +0.00(+0.00%) |
Jul 03, 2002 | 4.931 | 5.141 | 4.600 | 4.600 | 32,000 | -0.20(-4.20%) |
Jul 02, 2002 | 4.990 | 4.990 | 4.800 | 4.801 | 3,700 | +0.00(+0.03%) |
Jul 01, 2002 | 5.151 | 5.151 | 4.800 | 4.800 | 8,500 | -0.35(-6.80%) |
Jun 28, 2002 | 5.200 | 5.200 | 5.010 | 5.150 | 2,900 | +0.00(+0.00%) |
Jun 27, 2002 | 5.090 | 5.150 | 5.030 | 5.150 | 3,000 | -0.12(-2.28%) |
Jun 26, 2002 | 5.300 | 5.300 | 5.270 | 5.270 | 900 | -0.05(-0.94%) |
Jun 25, 2002 | 5.380 | 5.470 | 5.180 | 5.320 | 5,400 | +0.02(+0.38%) |
Jun 21, 2002 | 5.350 | 5.350 | 5.300 | 5.300 | 2,600 | -0.05(-0.93%) |
Jun 20, 2002 | 5.100 | 5.370 | 5.100 | 5.350 | 2,000 | +0.25(+4.90%) |
Jun 19, 2002 | 5.090 | 5.250 | 5.090 | 5.100 | 3,900 | -0.19(-3.55%) |
Jun 18, 2002 | 5.241 | 5.288 | 5.020 | 5.288 | 6,100 | -0.21(-3.86%) |
Jun 17, 2002 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 5.430 | 5.500 | 5.180 | 5.500 | 3,000 | +0.00(+0.01%) |
Jun 12, 2002 | 5.200 | 5.499 | 5.180 | 5.499 | 2,600 | +0.30(+5.84%) |
Jun 11, 2002 | 5.250 | 6.000 | 5.196 | 5.196 | 4,300 | -0.00(-0.08%) |
Jun 10, 2002 | 5.250 | 5.250 | 5.200 | 5.200 | 400 | -0.05(-0.95%) |
Jun 07, 2002 | 5.265 | 5.281 | 5.250 | 5.250 | 2,900 | -0.08(-1.49%) |
Jun 06, 2002 | 5.500 | 5.500 | 5.250 | 5.329 | 8,200 | -0.07(-1.31%) |
Jun 05, 2002 | 5.725 | 5.725 | 5.320 | 5.400 | 2,300 | -0.01(-0.18%) |
May 31, 2002 | 5.340 | 5.410 | 5.301 | 5.410 | 22,300 | -0.14(-2.52%) |
May 28, 2002 | 5.540 | 5.600 | 5.540 | 5.550 | 5,300 | +0.01(+0.18%) |
May 27, 2002 | 5.501 | 5.540 | 5.501 | 5.540 | 7,700 | +0.00(+0.00%) |
May 24, 2002 | 5.501 | 5.540 | 5.501 | 5.540 | 7,700 | +0.04(+0.76%) |
May 23, 2002 | 5.530 | 5.530 | 5.400 | 5.498 | 1,900 | +0.25(+4.72%) |
May 22, 2002 | 5.590 | 5.590 | 5.250 | 5.250 | 1,700 | -0.25(-4.55%) |
May 21, 2002 | 5.490 | 5.619 | 5.350 | 5.500 | 7,900 | +0.14(+2.61%) |
May 20, 2002 | 5.670 | 5.670 | 5.350 | 5.360 | 20,500 | -0.14(-2.55%) |
May 17, 2002 | 5.511 | 5.630 | 5.500 | 5.500 | 6,600 | -0.02(-0.36%) |
May 16, 2002 | 5.510 | 5.639 | 5.510 | 5.520 | 2,300 | +0.17(+3.18%) |
May 15, 2002 | 5.968 | 5.968 | 5.800 | 5.350 | 10,700 | -0.64(-10.68%) |
May 14, 2002 | 5.960 | 5.990 | 5.960 | 5.990 | 2,300 | -0.01(-0.13%) |
May 13, 2002 | 5.900 | 6.070 | 5.700 | 5.997 | 6,700 | +0.50(+9.05%) |
May 10, 2002 | 5.190 | 5.740 | 4.500 | 5.500 | 15,600 | -0.51(-8.49%) |
May 09, 2002 | 6.090 | 6.090 | 6.010 | 6.010 | 2,600 | -0.06(-0.99%) |
May 08, 2002 | 6.050 | 6.070 | 5.950 | 6.070 | 5,000 | -0.03(-0.49%) |
May 07, 2002 | 5.750 | 6.100 | 5.750 | 6.100 | 10,300 | +0.10(+1.67%) |
May 06, 2002 | 5.921 | 6.000 | 5.900 | 6.000 | 13,300 | +0.10(+1.69%) |
May 03, 2002 | 5.955 | 6.039 | 5.900 | 5.900 | 1,900 | -0.06(-1.01%) |
May 02, 2002 | 5.960 | 5.961 | 5.960 | 5.960 | 1,300 | -0.01(-0.17%) |