Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.068 | 4.086 | 4.002 | 4.002 | 83,411 | -0.06(-1.36%) |
Jul 30, 2002 | 4.119 | 4.119 | 4.027 | 4.058 | 55,281 | -0.05(-1.19%) |
Jul 29, 2002 | 3.986 | 4.109 | 3.976 | 4.107 | 45,986 | +0.15(+3.66%) |
Jul 26, 2002 | 3.884 | 3.976 | 3.874 | 3.961 | 87,324 | +0.09(+2.27%) |
Jul 25, 2002 | 3.966 | 3.970 | 3.863 | 3.874 | 97,109 | -0.02(-0.52%) |
Jul 24, 2002 | 3.925 | 3.945 | 3.869 | 3.894 | 84,634 | -0.04(-1.04%) |
Jul 23, 2002 | 4.088 | 4.088 | 3.904 | 3.935 | 39,137 | -0.18(-4.28%) |
Jul 22, 2002 | 4.201 | 4.235 | 4.078 | 4.111 | 81,454 | -0.10(-2.33%) |
Jul 19, 2002 | 4.190 | 4.250 | 4.190 | 4.209 | 53,324 | -0.12(-2.88%) |
Jul 17, 2002 | 4.201 | 4.333 | 4.190 | 4.333 | 30,820 | -0.05(-1.21%) |
Jul 12, 2002 | 4.497 | 4.497 | 4.317 | 4.387 | 133,311 | -0.07(-1.56%) |
Jul 11, 2002 | 4.650 | 4.661 | 4.333 | 4.456 | 91,972 | -0.21(-4.60%) |
Jul 10, 2002 | 4.783 | 4.783 | 4.644 | 4.671 | 119,123 | -0.11(-2.27%) |
Jul 09, 2002 | 4.691 | 4.795 | 4.691 | 4.779 | 34,000 | +0.09(+1.92%) |
Jul 08, 2002 | 4.611 | 4.697 | 4.599 | 4.689 | 25,194 | +0.06(+1.24%) |
Jul 05, 2002 | 4.579 | 4.661 | 4.579 | 4.632 | 17,611 | +0.07(+1.61%) |
Jul 04, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,928 | +0.00(+0.00%) |
Jul 03, 2002 | 4.646 | 4.646 | 4.460 | 4.558 | 59,928 | -0.10(-2.19%) |
Jul 02, 2002 | 4.742 | 4.793 | 4.640 | 4.661 | 72,648 | -0.10(-2.15%) |
Jul 01, 2002 | 4.661 | 4.853 | 4.661 | 4.763 | 101,756 | +0.08(+1.75%) |
Jun 28, 2002 | 4.517 | 4.681 | 4.419 | 4.681 | 362,019 | +0.16(+3.62%) |
Jun 27, 2002 | 4.415 | 4.538 | 4.329 | 4.517 | 121,325 | +0.08(+1.84%) |
Jun 26, 2002 | 4.344 | 4.456 | 4.293 | 4.436 | 102,979 | +0.12(+2.70%) |
Jun 25, 2002 | 4.378 | 4.391 | 4.293 | 4.319 | 68,734 | -0.07(-1.49%) |
Jun 21, 2002 | 4.344 | 4.385 | 4.297 | 4.385 | 155,815 | +0.09(+2.14%) |
Jun 20, 2002 | 4.319 | 4.374 | 4.293 | 4.293 | 67,511 | -0.03(-0.62%) |
Jun 19, 2002 | 4.440 | 4.530 | 4.317 | 4.319 | 75,094 | -0.10(-2.18%) |
Jun 18, 2002 | 4.395 | 4.450 | 4.374 | 4.415 | 46,720 | +0.00(+0.00%) |
Jun 17, 2002 | 4.436 | 4.493 | 4.350 | 4.415 | 122,059 | -0.06(-1.37%) |
Jun 14, 2002 | 4.415 | 4.517 | 4.395 | 4.477 | 69,713 | +0.07(+1.62%) |
Jun 12, 2002 | 4.417 | 4.419 | 4.354 | 4.405 | 62,864 | -0.01(-0.23%) |
Jun 11, 2002 | 4.517 | 4.517 | 4.415 | 4.415 | 113,742 | -0.07(-1.59%) |
Jun 10, 2002 | 4.436 | 4.528 | 4.415 | 4.487 | 102,979 | +0.02(+0.50%) |
Jun 07, 2002 | 4.423 | 4.466 | 4.415 | 4.464 | 562,597 | +0.05(+1.11%) |
Jun 06, 2002 | 4.620 | 4.620 | 4.415 | 4.415 | 41,827 | -0.19(-4.21%) |
Jun 05, 2002 | 4.609 | 4.609 | 4.569 | 4.609 | 38,158 | -0.13(-2.80%) |
May 31, 2002 | 4.722 | 4.742 | 4.683 | 4.742 | 94,663 | -0.14(-2.93%) |
May 28, 2002 | 4.844 | 4.885 | 4.787 | 4.885 | 43,295 | +0.04(+0.84%) |
May 27, 2002 | 4.943 | 4.943 | 4.844 | 4.844 | 25,439 | +0.00(+0.00%) |
May 24, 2002 | 4.943 | 4.943 | 4.844 | 4.844 | 23,237 | -0.10(-2.03%) |
May 23, 2002 | 4.967 | 4.979 | 4.906 | 4.945 | 70,936 | -0.03(-0.70%) |
May 22, 2002 | 5.028 | 5.049 | 4.939 | 4.979 | 57,482 | -0.04(-0.73%) |
May 21, 2002 | 5.084 | 5.084 | 5.012 | 5.016 | 39,381 | -0.07(-1.37%) |
May 20, 2002 | 5.084 | 5.110 | 5.084 | 5.086 | 29,842 | +0.00(+0.04%) |
May 17, 2002 | 5.049 | 5.086 | 5.037 | 5.084 | 34,734 | +0.00(+0.08%) |
May 16, 2002 | 5.176 | 5.176 | 5.065 | 5.080 | 4,745,390 | -0.12(-2.36%) |
May 15, 2002 | 5.141 | 5.233 | 5.131 | 5.202 | 82,677 | +0.09(+1.80%) |
May 14, 2002 | 4.981 | 5.110 | 4.957 | 5.110 | 106,648 | +0.13(+2.63%) |
May 13, 2002 | 4.977 | 5.008 | 4.977 | 4.979 | 30,820 | -0.01(-0.20%) |
May 10, 2002 | 5.018 | 5.020 | 4.967 | 4.990 | 47,209 | -0.04(-0.77%) |
May 09, 2002 | 5.094 | 5.094 | 5.028 | 5.028 | 93,440 | -0.06(-1.17%) |
May 08, 2002 | 5.041 | 5.090 | 5.041 | 5.088 | 56,993 | +0.05(+0.93%) |
May 07, 2002 | 5.090 | 5.090 | 5.018 | 5.041 | 111,296 | -0.08(-1.56%) |
May 06, 2002 | 5.239 | 5.239 | 5.120 | 5.120 | 64,087 | -0.12(-2.26%) |
May 03, 2002 | 5.233 | 5.264 | 5.233 | 5.239 | 64,821 | -0.01(-0.27%) |
May 02, 2002 | 5.264 | 5.264 | 5.223 | 5.253 | 78,763 | -0.01(-0.19%) |