Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.520 | 3.575 | 3.490 | 3.550 | 10,600 | +0.03(+1.00%) |
Jul 30, 2002 | 3.644 | 3.644 | 3.515 | 3.515 | 9,200 | -0.11(-3.17%) |
Jul 29, 2002 | 3.590 | 3.650 | 3.525 | 3.630 | 13,800 | +0.04(+1.11%) |
Jul 26, 2002 | 3.400 | 3.620 | 3.400 | 3.590 | 6,400 | +0.19(+5.59%) |
Jul 25, 2002 | 3.300 | 3.400 | 3.300 | 3.400 | 36,800 | +0.19(+5.87%) |
Jul 24, 2002 | 3.205 | 3.350 | 3.200 | 3.212 | 16,800 | -0.01(-0.42%) |
Jul 23, 2002 | 3.350 | 3.374 | 3.225 | 3.225 | 35,000 | -0.02(-0.76%) |
Jul 22, 2002 | 3.475 | 3.480 | 3.125 | 3.250 | 104,600 | -0.25(-7.14%) |
Jul 19, 2002 | 3.525 | 3.589 | 3.400 | 3.500 | 86,200 | -0.03(-0.85%) |
Jul 17, 2002 | 3.530 | 3.640 | 3.500 | 3.530 | 85,400 | -0.48(-11.95%) |
Jul 12, 2002 | 4.000 | 4.095 | 3.875 | 4.009 | 6,600 | +0.01(+0.23%) |
Jul 11, 2002 | 4.250 | 4.250 | 3.980 | 4.000 | 31,400 | -0.26(-6.21%) |
Jul 10, 2002 | 4.265 | 4.275 | 4.230 | 4.265 | 114,000 | +0.01(+0.35%) |
Jul 09, 2002 | 4.350 | 4.445 | 4.305 | 4.250 | 154,600 | -0.10(-2.30%) |
Jul 08, 2002 | 4.575 | 4.575 | 4.350 | 4.350 | 10,200 | -0.23(-4.92%) |
Jul 05, 2002 | 4.375 | 4.575 | 4.375 | 4.575 | 12,400 | +0.28(+6.40%) |
Jul 04, 2002 | 4.260 | 4.353 | 4.250 | 4.300 | 40,800 | +0.00(+0.00%) |
Jul 03, 2002 | 4.260 | 4.353 | 4.250 | 4.300 | 40,800 | -0.17(-3.91%) |
Jul 02, 2002 | 4.525 | 4.525 | 4.465 | 4.475 | 65,200 | -0.07(-1.54%) |
Jul 01, 2002 | 4.275 | 4.610 | 4.260 | 4.545 | 20,800 | +0.29(+6.69%) |
Jun 28, 2002 | 4.265 | 4.415 | 4.260 | 4.260 | 10,200 | -0.10(-2.29%) |
Jun 27, 2002 | 4.270 | 4.360 | 4.270 | 4.360 | 400 | +0.03(+0.58%) |
Jun 26, 2002 | 4.260 | 4.370 | 4.260 | 4.335 | 11,800 | +0.06(+1.40%) |
Jun 25, 2002 | 4.295 | 4.325 | 4.260 | 4.275 | 31,000 | +0.00(+0.00%) |
Jun 21, 2002 | 4.401 | 4.401 | 4.275 | 4.275 | 28,400 | -0.13(-2.86%) |
Jun 20, 2002 | 4.430 | 4.499 | 4.155 | 4.401 | 79,000 | -0.03(-0.65%) |
Jun 19, 2002 | 4.295 | 4.500 | 4.295 | 4.430 | 40,800 | -0.05(-1.12%) |
Jun 18, 2002 | 4.500 | 4.505 | 4.401 | 4.480 | 25,200 | -0.07(-1.54%) |
Jun 17, 2002 | 4.525 | 4.550 | 4.470 | 4.550 | 10,400 | +0.03(+0.66%) |
Jun 14, 2002 | 4.500 | 4.550 | 4.395 | 4.520 | 18,000 | -0.03(-0.66%) |
Jun 12, 2002 | 4.507 | 4.614 | 4.500 | 4.550 | 15,400 | -0.05(-1.10%) |
Jun 11, 2002 | 4.681 | 4.681 | 4.600 | 4.601 | 13,400 | -0.08(-1.70%) |
Jun 10, 2002 | 4.620 | 4.775 | 4.520 | 4.680 | 22,600 | +0.01(+0.21%) |
Jun 07, 2002 | 4.525 | 4.825 | 4.385 | 4.670 | 45,600 | +0.09(+2.07%) |
Jun 06, 2002 | 4.649 | 4.650 | 4.575 | 4.575 | 21,600 | -0.02(-0.53%) |
Jun 05, 2002 | 4.619 | 4.725 | 4.551 | 4.600 | 21,800 | -0.18(-3.66%) |
May 31, 2002 | 4.600 | 4.920 | 4.580 | 4.775 | 176,600 | +0.45(+10.40%) |
May 28, 2002 | 4.595 | 4.599 | 4.325 | 4.325 | 19,200 | -0.22(-4.95%) |
May 27, 2002 | 4.475 | 4.580 | 4.475 | 4.550 | 25,000 | +0.00(+0.00%) |
May 24, 2002 | 4.475 | 4.580 | 4.475 | 4.550 | 25,000 | +0.07(+1.56%) |
May 23, 2002 | 4.580 | 4.600 | 4.440 | 4.480 | 33,800 | -0.10(-2.19%) |
May 22, 2002 | 4.610 | 4.610 | 4.600 | 4.580 | 26,600 | -0.02(-0.42%) |
May 21, 2002 | 4.660 | 4.675 | 4.600 | 4.600 | 13,600 | -0.06(-1.29%) |
May 20, 2002 | 4.650 | 4.709 | 4.502 | 4.660 | 53,600 | -0.00(-0.02%) |
May 17, 2002 | 4.675 | 4.675 | 4.655 | 4.661 | 10,000 | -0.09(-1.87%) |
May 16, 2002 | 4.694 | 4.760 | 4.575 | 4.750 | 32,000 | +0.17(+3.60%) |
May 15, 2002 | 4.611 | 4.710 | 4.565 | 4.585 | 23,200 | -0.01(-0.22%) |
May 14, 2002 | 4.585 | 4.595 | 4.585 | 4.595 | 3,000 | +0.01(+0.22%) |
May 13, 2002 | 4.665 | 4.670 | 4.585 | 4.585 | 17,400 | -0.04(-0.86%) |
May 10, 2002 | 4.760 | 4.760 | 4.600 | 4.625 | 29,400 | -0.13(-2.66%) |
May 09, 2002 | 4.850 | 4.950 | 4.675 | 4.751 | 103,600 | +0.00(+0.03%) |
May 08, 2002 | 4.545 | 4.825 | 4.545 | 4.750 | 182,600 | +0.26(+5.91%) |
May 07, 2002 | 4.340 | 4.515 | 4.340 | 4.485 | 91,000 | +0.17(+3.94%) |
May 06, 2002 | 4.525 | 4.525 | 4.300 | 4.315 | 35,000 | -0.25(-5.48%) |
May 03, 2002 | 4.630 | 4.690 | 4.505 | 4.565 | 45,400 | -0.07(-1.51%) |
May 02, 2002 | 4.696 | 4.775 | 4.635 | 4.635 | 70,600 | -0.04(-0.86%) |