Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.812 | 3.812 | 3.800 | 3.800 | 2,700 | -0.10(-2.56%) |
Jul 30, 2002 | 4.020 | 4.020 | 3.843 | 3.900 | 1,100 | -0.15(-3.70%) |
Jul 29, 2002 | 4.001 | 4.050 | 4.000 | 4.050 | 10,100 | +0.15(+3.85%) |
Jul 26, 2002 | 3.640 | 3.900 | 3.640 | 3.900 | 2,500 | +0.30(+8.33%) |
Jul 25, 2002 | 3.710 | 3.710 | 3.420 | 3.600 | 4,900 | -0.49(-11.98%) |
Jul 24, 2002 | 3.550 | 4.090 | 3.400 | 4.090 | 3,100 | +0.37(+9.95%) |
Jul 23, 2002 | 3.820 | 3.821 | 3.720 | 3.720 | 11,200 | -0.12(-3.13%) |
Jul 22, 2002 | 3.820 | 3.990 | 3.820 | 3.840 | 6,300 | +0.02(+0.53%) |
Jul 19, 2002 | 4.010 | 4.101 | 3.820 | 3.820 | 5,700 | -0.18(-4.50%) |
Jul 17, 2002 | 4.000 | 4.200 | 3.850 | 4.000 | 11,200 | +0.00(+0.03%) |
Jul 12, 2002 | 4.050 | 4.051 | 3.923 | 3.999 | 6,700 | -0.01(-0.27%) |
Jul 11, 2002 | 4.020 | 4.020 | 3.620 | 4.010 | 7,100 | -0.02(-0.38%) |
Jul 10, 2002 | 4.050 | 4.050 | 4.020 | 4.025 | 3,400 | -0.35(-8.10%) |
Jul 09, 2002 | 4.060 | 4.380 | 4.060 | 4.380 | 4,100 | +0.32(+7.88%) |
Jul 08, 2002 | 4.189 | 4.189 | 4.060 | 4.060 | 3,100 | -0.13(-3.08%) |
Jul 05, 2002 | 4.130 | 4.189 | 4.130 | 4.189 | 600 | +0.06(+1.43%) |
Jul 04, 2002 | 4.499 | 4.500 | 4.130 | 4.130 | 3,500 | +0.00(+0.00%) |
Jul 03, 2002 | 4.499 | 4.500 | 4.130 | 4.130 | 3,500 | -0.17(-3.95%) |
Jul 02, 2002 | 4.010 | 4.480 | 4.010 | 4.300 | 5,000 | +0.00(+0.00%) |
Jul 01, 2002 | 4.260 | 4.300 | 4.250 | 4.300 | 3,700 | +0.04(+0.94%) |
Jun 28, 2002 | 4.650 | 4.650 | 4.250 | 4.260 | 11,100 | -0.04(-0.93%) |
Jun 27, 2002 | 4.400 | 4.420 | 4.300 | 4.300 | 2,400 | +0.00(+0.00%) |
Jun 26, 2002 | 4.350 | 4.414 | 4.300 | 4.300 | 7,500 | -0.20(-4.44%) |
Jun 25, 2002 | 4.250 | 4.500 | 4.250 | 4.500 | 3,500 | +0.20(+4.65%) |
Jun 21, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 5,600 | -0.20(-4.44%) |
Jun 20, 2002 | 4.450 | 4.500 | 4.450 | 4.500 | 13,900 | +0.05(+1.12%) |
Jun 19, 2002 | 4.750 | 4.750 | 4.450 | 4.450 | 6,900 | +0.02(+0.46%) |
Jun 18, 2002 | 4.699 | 4.699 | 4.430 | 4.430 | 7,200 | -0.12(-2.67%) |
Jun 17, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 300 | +0.14(+3.18%) |
Jun 14, 2002 | 4.500 | 4.500 | 4.400 | 4.411 | 4,700 | -0.01(-0.19%) |
Jun 12, 2002 | 4.700 | 4.720 | 4.420 | 4.420 | 11,700 | -0.35(-7.34%) |
Jun 11, 2002 | 4.660 | 4.770 | 4.650 | 4.770 | 5,100 | +0.12(+2.58%) |
Jun 10, 2002 | 4.750 | 5.000 | 4.650 | 4.650 | 5,700 | -0.12(-2.52%) |
Jun 07, 2002 | 4.652 | 4.770 | 4.561 | 4.770 | 2,700 | -0.03(-0.63%) |
Jun 06, 2002 | 4.890 | 5.050 | 4.800 | 4.800 | 10,500 | -0.10(-2.04%) |
Jun 05, 2002 | 4.400 | 4.900 | 4.340 | 4.900 | 23,900 | +0.15(+3.16%) |
May 31, 2002 | 4.785 | 4.900 | 4.650 | 4.750 | 7,900 | -0.24(-4.81%) |
May 28, 2002 | 4.760 | 4.990 | 4.760 | 4.990 | 6,100 | +0.26(+5.50%) |
May 27, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.00(+0.00%) |
May 24, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.03(+0.64%) |
May 23, 2002 | 5.000 | 5.030 | 4.650 | 4.700 | 6,900 | -0.28(-5.62%) |
May 22, 2002 | 4.570 | 4.990 | 4.570 | 4.980 | 14,500 | +0.28(+5.96%) |
May 21, 2002 | 4.850 | 4.850 | 4.700 | 4.700 | 14,000 | -0.20(-4.08%) |
May 20, 2002 | 5.000 | 5.000 | 4.770 | 4.900 | 12,800 | -0.10(-2.00%) |
May 17, 2002 | 5.011 | 5.240 | 4.650 | 5.000 | 20,800 | -0.15(-2.91%) |
May 16, 2002 | 5.160 | 5.180 | 5.160 | 5.150 | 9,000 | -0.01(-0.19%) |
May 15, 2002 | 5.160 | 5.260 | 5.150 | 5.160 | 7,900 | -0.09(-1.71%) |
May 14, 2002 | 5.160 | 5.470 | 5.150 | 5.250 | 10,600 | -0.08(-1.48%) |
May 13, 2002 | 5.140 | 5.360 | 5.140 | 5.329 | 4,000 | +0.08(+1.50%) |
May 10, 2002 | 5.170 | 5.270 | 5.120 | 5.250 | 13,200 | +0.01(+0.19%) |
May 09, 2002 | 5.120 | 5.240 | 5.120 | 5.240 | 7,900 | +0.06(+1.16%) |
May 08, 2002 | 5.100 | 5.200 | 5.099 | 5.180 | 14,500 | -0.06(-1.15%) |
May 07, 2002 | 5.161 | 5.249 | 5.100 | 5.240 | 9,100 | +0.04(+0.77%) |
May 06, 2002 | 5.190 | 5.300 | 5.120 | 5.200 | 12,100 | -0.08(-1.52%) |
May 03, 2002 | 5.100 | 5.400 | 5.100 | 5.280 | 6,700 | -0.02(-0.38%) |
May 02, 2002 | 5.370 | 5.400 | 5.300 | 5.300 | 4,900 | +0.03(+0.57%) |