Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.562 | 4.625 | 4.390 | 4.425 | 571,800 | -0.19(-4.07%) |
Jul 30, 2002 | 4.700 | 4.745 | 4.490 | 4.612 | 1,260,200 | -0.13(-2.69%) |
Jul 29, 2002 | 4.230 | 4.827 | 4.230 | 4.740 | 1,126,000 | +0.51(+12.06%) |
Jul 26, 2002 | 4.147 | 4.300 | 4.147 | 4.230 | 712,200 | +0.11(+2.55%) |
Jul 25, 2002 | 4.295 | 4.375 | 4.022 | 4.125 | 1,136,400 | -0.17(-3.96%) |
Jul 24, 2002 | 3.800 | 4.325 | 3.675 | 4.295 | 1,104,000 | +0.43(+11.20%) |
Jul 23, 2002 | 3.850 | 4.025 | 3.752 | 3.862 | 2,312,200 | -0.01(-0.26%) |
Jul 22, 2002 | 4.157 | 4.157 | 3.870 | 3.873 | 2,528,200 | -0.28(-6.86%) |
Jul 19, 2002 | 4.250 | 4.287 | 4.103 | 4.157 | 705,400 | -0.28(-6.31%) |
Jul 17, 2002 | 4.525 | 4.638 | 4.185 | 4.438 | 1,426,000 | -0.19(-4.16%) |
Jul 12, 2002 | 4.625 | 4.862 | 4.600 | 4.630 | 766,800 | +0.00(+0.11%) |
Jul 11, 2002 | 4.710 | 4.810 | 4.497 | 4.625 | 1,176,400 | -0.12(-2.58%) |
Jul 10, 2002 | 5.150 | 5.150 | 4.650 | 4.747 | 2,159,400 | -0.30(-5.99%) |
Jul 09, 2002 | 5.062 | 5.062 | 5.050 | 5.050 | 1,741,600 | -0.01(-0.25%) |
Jul 08, 2002 | 5.037 | 5.062 | 5.037 | 5.062 | 865,000 | -0.03(-0.54%) |
Jul 05, 2002 | 4.925 | 5.180 | 4.925 | 5.090 | 599,800 | +0.23(+4.68%) |
Jul 04, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.827 | 4.938 | 4.625 | 4.862 | 1,387,200 | +0.04(+0.78%) |
Jul 02, 2002 | 5.125 | 5.147 | 4.650 | 4.825 | 3,436,600 | -0.30(-5.85%) |
Jul 01, 2002 | 5.438 | 5.513 | 5.072 | 5.125 | 3,274,600 | -0.29(-5.31%) |
Jun 28, 2002 | 5.500 | 5.625 | 5.372 | 5.412 | 1,806,000 | -0.08(-1.37%) |
Jun 27, 2002 | 5.500 | 5.550 | 5.178 | 5.487 | 1,479,600 | +0.20(+3.78%) |
Jun 26, 2002 | 5.237 | 5.300 | 5.013 | 5.287 | 1,015,000 | -0.06(-1.08%) |
Jun 25, 2002 | 5.525 | 5.688 | 5.287 | 5.345 | 1,152,000 | -0.29(-5.19%) |
Jun 21, 2002 | 5.695 | 5.812 | 5.450 | 5.638 | 1,221,000 | -0.06(-1.10%) |
Jun 20, 2002 | 5.910 | 6.095 | 5.537 | 5.700 | 2,104,200 | -0.21(-3.55%) |
Jun 19, 2002 | 5.848 | 6.145 | 5.787 | 5.910 | 1,279,200 | +0.05(+0.94%) |
Jun 18, 2002 | 5.725 | 5.875 | 5.562 | 5.855 | 2,235,800 | +0.04(+0.73%) |
Jun 17, 2002 | 5.475 | 5.925 | 5.362 | 5.812 | 3,510,400 | +0.15(+2.65%) |
Jun 14, 2002 | 5.718 | 5.900 | 5.487 | 5.662 | 2,529,400 | -0.28(-4.75%) |
Jun 12, 2002 | 5.975 | 5.995 | 5.562 | 5.945 | 1,892,600 | -0.03(-0.50%) |
Jun 11, 2002 | 6.213 | 6.327 | 5.900 | 5.975 | 1,285,800 | -0.24(-3.82%) |
Jun 10, 2002 | 5.888 | 6.237 | 5.838 | 6.213 | 2,025,000 | +0.31(+5.30%) |
Jun 07, 2002 | 6.013 | 6.070 | 5.812 | 5.900 | 2,963,600 | -0.17(-2.80%) |
Jun 06, 2002 | 6.312 | 6.415 | 6.050 | 6.070 | 2,146,800 | -0.24(-3.77%) |
Jun 05, 2002 | 6.145 | 6.688 | 6.145 | 6.308 | 1,911,000 | -0.31(-4.68%) |
May 31, 2002 | 6.400 | 6.737 | 6.388 | 6.617 | 1,778,600 | -0.02(-0.23%) |
May 28, 2002 | 7.040 | 7.040 | 6.625 | 6.633 | 2,445,800 | -0.40(-5.75%) |
May 27, 2002 | 7.180 | 7.213 | 7.005 | 7.037 | 539,000 | +0.00(+0.00%) |
May 24, 2002 | 7.180 | 7.213 | 7.005 | 7.037 | 539,000 | -0.14(-1.98%) |
May 23, 2002 | 6.975 | 7.180 | 6.925 | 7.180 | 588,600 | +0.17(+2.39%) |
May 22, 2002 | 7.005 | 7.125 | 6.963 | 7.013 | 1,105,200 | -0.01(-0.18%) |
May 21, 2002 | 7.128 | 7.287 | 6.965 | 7.025 | 1,952,600 | -0.10(-1.40%) |
May 20, 2002 | 7.312 | 7.378 | 7.122 | 7.125 | 1,601,200 | -0.22(-3.06%) |
May 17, 2002 | 7.255 | 7.463 | 6.850 | 7.350 | 5,982,800 | -0.15(-2.03%) |
May 16, 2002 | 7.825 | 7.830 | 7.438 | 7.503 | 1,608,800 | -0.35(-4.43%) |
May 15, 2002 | 7.588 | 7.910 | 7.450 | 7.850 | 1,905,600 | +0.24(+3.22%) |
May 14, 2002 | 8.143 | 8.150 | 7.400 | 7.605 | 5,848,000 | -0.54(-6.60%) |
May 13, 2002 | 8.055 | 8.150 | 8.055 | 8.143 | 1,003,000 | +0.09(+1.09%) |
May 10, 2002 | 8.320 | 8.320 | 7.940 | 8.055 | 1,452,600 | -0.27(-3.24%) |
May 09, 2002 | 7.987 | 8.500 | 7.987 | 8.325 | 2,274,400 | +0.31(+3.84%) |
May 08, 2002 | 8.025 | 8.275 | 7.997 | 8.018 | 1,229,400 | +0.01(+0.16%) |
May 07, 2002 | 8.075 | 8.085 | 7.890 | 8.005 | 908,400 | -0.07(-0.87%) |
May 06, 2002 | 7.980 | 8.315 | 7.925 | 8.075 | 2,048,600 | +0.09(+1.19%) |
May 03, 2002 | 7.900 | 8.250 | 7.728 | 7.980 | 3,235,000 | +0.08(+1.01%) |
May 02, 2002 | 7.450 | 7.950 | 7.450 | 7.900 | 2,981,200 | +0.53(+7.12%) |