Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.050 | 6.000 | 4.850 | 6.000 | 14,900 | +0.97(+19.28%) |
Jul 30, 2002 | 5.050 | 5.050 | 4.560 | 5.030 | 850,000 | -0.02(-0.40%) |
Jul 29, 2002 | 4.799 | 5.050 | 4.799 | 5.050 | 8,300 | +0.18(+3.70%) |
Jul 26, 2002 | 4.100 | 4.870 | 4.100 | 4.870 | 18,100 | +0.67(+15.95%) |
Jul 25, 2002 | 4.050 | 4.250 | 3.950 | 4.200 | 21,200 | +0.15(+3.70%) |
Jul 24, 2002 | 3.800 | 4.190 | 3.770 | 4.050 | 29,600 | +0.15(+3.85%) |
Jul 23, 2002 | 3.920 | 3.939 | 3.900 | 3.900 | 1,500 | -0.03(-0.76%) |
Jul 22, 2002 | 3.930 | 3.930 | 3.930 | 3.930 | 200 | -0.05(-1.26%) |
Jul 19, 2002 | 3.751 | 4.000 | 3.751 | 3.980 | 8,500 | -0.07(-1.73%) |
Jul 17, 2002 | 4.310 | 4.400 | 3.900 | 4.050 | 30,800 | +0.30(+8.00%) |
Jul 12, 2002 | 3.460 | 3.750 | 3.390 | 3.750 | 14,400 | +0.30(+8.70%) |
Jul 11, 2002 | 3.561 | 3.569 | 3.250 | 3.450 | 6,900 | -0.11(-3.09%) |
Jul 10, 2002 | 3.560 | 3.570 | 3.560 | 3.560 | 5,300 | -0.09(-2.47%) |
Jul 09, 2002 | 3.560 | 3.650 | 3.560 | 3.650 | 7,600 | +0.09(+2.53%) |
Jul 08, 2002 | 3.690 | 3.690 | 3.560 | 3.560 | 2,800 | -0.14(-3.78%) |
Jul 05, 2002 | 3.690 | 3.700 | 3.690 | 3.700 | 800 | +0.00(+0.00%) |
Jul 04, 2002 | 3.460 | 3.700 | 3.400 | 3.700 | 16,400 | +0.00(+0.00%) |
Jul 03, 2002 | 3.460 | 3.700 | 3.400 | 3.700 | 16,400 | -0.02(-0.54%) |
Jul 02, 2002 | 3.860 | 3.860 | 3.250 | 3.720 | 14,200 | -0.09(-2.39%) |
Jul 01, 2002 | 3.880 | 3.880 | 3.700 | 3.811 | 11,900 | -0.08(-2.03%) |
Jun 28, 2002 | 3.620 | 3.890 | 3.550 | 3.890 | 34,300 | +0.26(+7.16%) |
Jun 27, 2002 | 3.590 | 3.630 | 3.500 | 3.630 | 10,300 | +0.13(+3.71%) |
Jun 26, 2002 | 3.600 | 3.600 | 3.410 | 3.500 | 5,100 | -0.05(-1.41%) |
Jun 25, 2002 | 3.540 | 3.640 | 3.400 | 3.550 | 9,700 | +0.12(+3.50%) |
Jun 21, 2002 | 3.350 | 3.370 | 3.350 | 3.430 | 35,400 | +0.06(+1.78%) |
Jun 20, 2002 | 3.440 | 3.500 | 3.270 | 3.370 | 5,600 | +0.02(+0.60%) |
Jun 19, 2002 | 3.370 | 3.400 | 3.310 | 3.350 | 25,000 | -0.09(-2.62%) |
Jun 18, 2002 | 3.640 | 3.640 | 3.380 | 3.440 | 51,000 | -0.21(-5.75%) |
Jun 17, 2002 | 3.660 | 3.670 | 3.570 | 3.650 | 9,600 | +0.10(+2.82%) |
Jun 14, 2002 | 3.640 | 3.680 | 3.540 | 3.550 | 23,500 | +0.33(+10.25%) |
Jun 12, 2002 | 3.070 | 3.250 | 3.070 | 3.220 | 4,300 | -0.03(-0.92%) |
Jun 11, 2002 | 3.050 | 3.250 | 3.020 | 3.250 | 20,700 | +0.15(+4.84%) |
Jun 10, 2002 | 3.150 | 3.190 | 2.690 | 3.100 | 34,000 | -0.14(-4.32%) |
Jun 07, 2002 | 3.250 | 3.380 | 3.020 | 3.240 | 44,500 | +0.04(+1.25%) |
Jun 06, 2002 | 3.250 | 3.390 | 3.200 | 3.200 | 38,100 | -0.10(-3.03%) |
Jun 05, 2002 | 3.747 | 3.747 | 3.300 | 3.300 | 27,500 | -0.75(-18.52%) |
May 31, 2002 | 3.700 | 4.150 | 3.610 | 4.050 | 58,700 | -0.15(-3.57%) |
May 28, 2002 | 4.350 | 4.460 | 4.105 | 4.200 | 20,400 | -0.24(-5.41%) |
May 27, 2002 | 4.350 | 4.460 | 4.350 | 4.440 | 19,000 | +0.00(+0.00%) |
May 24, 2002 | 4.350 | 4.460 | 4.350 | 4.440 | 19,000 | -0.06(-1.33%) |
May 23, 2002 | 4.550 | 4.600 | 4.450 | 4.500 | 34,800 | -0.04(-0.88%) |
May 22, 2002 | 4.700 | 4.750 | 4.530 | 4.540 | 17,300 | -0.16(-3.40%) |
May 21, 2002 | 4.950 | 5.050 | 4.700 | 4.700 | 41,300 | -0.30(-6.00%) |
May 20, 2002 | 5.150 | 5.200 | 4.880 | 5.000 | 23,500 | -0.05(-0.99%) |
May 17, 2002 | 4.870 | 5.300 | 4.800 | 5.050 | 34,500 | +0.32(+6.77%) |
May 16, 2002 | 4.400 | 4.900 | 4.280 | 4.730 | 116,800 | +0.23(+5.11%) |
May 15, 2002 | 4.990 | 5.000 | 4.400 | 4.500 | 70,400 | -0.50(-10.00%) |
May 14, 2002 | 5.240 | 5.430 | 4.930 | 5.000 | 40,600 | -0.40(-7.41%) |
May 13, 2002 | 5.799 | 5.799 | 5.150 | 5.400 | 22,100 | -0.21(-3.74%) |
May 10, 2002 | 5.760 | 5.850 | 5.610 | 5.610 | 6,000 | -0.15(-2.62%) |
May 09, 2002 | 5.840 | 5.840 | 5.759 | 5.761 | 400 | +0.03(+0.54%) |
May 08, 2002 | 6.000 | 6.000 | 5.730 | 5.730 | 4,800 | -0.13(-2.22%) |
May 07, 2002 | 6.050 | 6.150 | 5.860 | 5.860 | 36,000 | -0.22(-3.62%) |
May 06, 2002 | 6.500 | 6.500 | 6.061 | 6.080 | 14,200 | -0.33(-5.15%) |
May 03, 2002 | 6.510 | 6.510 | 6.410 | 6.410 | 6,600 | -0.14(-2.14%) |
May 02, 2002 | 6.730 | 6.730 | 6.550 | 6.550 | 13,700 | -0.15(-2.24%) |