Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.502 | 4.715 | 4.391 | 4.715 | 10,168 | +0.21(+4.74%) |
Jul 30, 2002 | 4.465 | 4.604 | 4.437 | 4.501 | 9,735 | +0.16(+3.60%) |
Jul 29, 2002 | 4.161 | 4.419 | 4.161 | 4.345 | 10,925 | +0.28(+6.82%) |
Jul 26, 2002 | 4.142 | 4.373 | 4.068 | 4.068 | 5,624 | +0.14(+3.53%) |
Jul 25, 2002 | 4.095 | 4.142 | 3.929 | 3.929 | 649 | -0.17(-4.26%) |
Jul 24, 2002 | 3.893 | 4.114 | 3.799 | 4.104 | 19,903 | -0.21(-4.95%) |
Jul 23, 2002 | 3.929 | 4.317 | 3.698 | 4.317 | 36,237 | +0.43(+11.19%) |
Jul 22, 2002 | 3.975 | 4.280 | 3.883 | 3.883 | 17,523 | -0.49(-11.21%) |
Jul 19, 2002 | 4.160 | 4.391 | 3.883 | 4.373 | 4,867 | +0.05(+1.07%) |
Jul 17, 2002 | 4.252 | 4.484 | 4.160 | 4.326 | 14,819 | -0.71(-14.14%) |
Jul 12, 2002 | 5.676 | 5.676 | 5.039 | 5.039 | 50,300 | -0.60(-10.65%) |
Jul 11, 2002 | 5.713 | 6.092 | 5.639 | 5.640 | 15,360 | -0.07(-1.28%) |
Jul 10, 2002 | 5.860 | 5.860 | 5.621 | 5.713 | 12,007 | +0.04(+0.65%) |
Jul 09, 2002 | 6.000 | 6.000 | 5.676 | 5.676 | 17,091 | -0.32(-5.39%) |
Jul 08, 2002 | 6.008 | 6.008 | 6.000 | 6.000 | 12,980 | -0.01(-0.15%) |
Jul 05, 2002 | 5.824 | 6.018 | 5.815 | 6.009 | 21,093 | +0.20(+3.36%) |
Jul 04, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | +0.00(+0.00%) |
Jul 03, 2002 | 6.222 | 6.231 | 5.685 | 5.814 | 28,341 | -0.26(-4.28%) |
Jul 02, 2002 | 5.916 | 6.286 | 5.685 | 6.074 | 89,674 | +0.20(+3.46%) |
Jul 01, 2002 | 5.824 | 6.138 | 5.454 | 5.870 | 78,965 | +0.32(+5.83%) |
Jun 28, 2002 | 5.380 | 5.685 | 5.316 | 5.547 | 33,749 | +0.18(+3.39%) |
Jun 27, 2002 | 5.379 | 5.379 | 5.269 | 5.365 | 2,704 | -0.09(-1.64%) |
Jun 26, 2002 | 5.491 | 5.491 | 5.233 | 5.454 | 17,523 | -0.08(-1.50%) |
Jun 25, 2002 | 5.315 | 5.537 | 5.315 | 5.537 | 41,862 | +0.30(+5.64%) |
Jun 21, 2002 | 5.269 | 5.316 | 5.084 | 5.242 | 31,369 | +0.15(+2.90%) |
Jun 20, 2002 | 4.955 | 5.342 | 4.955 | 5.094 | 79,290 | +0.15(+2.99%) |
Jun 19, 2002 | 4.946 | 5.269 | 4.900 | 4.946 | 130,996 | +0.14(+2.88%) |
Jun 18, 2002 | 4.853 | 5.038 | 4.807 | 4.807 | 12,223 | +0.02(+0.39%) |
Jun 17, 2002 | 5.131 | 5.131 | 4.789 | 4.789 | 10,817 | -0.05(-0.96%) |
Jun 14, 2002 | 5.260 | 5.260 | 4.715 | 4.835 | 16,658 | +0.01(+0.21%) |
Jun 12, 2002 | 4.844 | 4.853 | 4.742 | 4.825 | 4,975 | +0.11(+2.33%) |
Jun 11, 2002 | 4.706 | 4.844 | 4.706 | 4.715 | 2,596 | +0.05(+0.99%) |
Jun 10, 2002 | 5.011 | 5.020 | 4.622 | 4.668 | 24,122 | -0.21(-4.36%) |
Jun 07, 2002 | 4.761 | 4.881 | 4.484 | 4.881 | 7,463 | +0.07(+1.54%) |
Jun 06, 2002 | 4.807 | 4.807 | 4.807 | 4.807 | 10,060 | +0.04(+0.78%) |
Jun 05, 2002 | 4.853 | 4.853 | 4.770 | 4.770 | 973 | -0.23(-4.62%) |
May 31, 2002 | 4.770 | 5.001 | 4.733 | 5.001 | 18,930 | +0.04(+0.76%) |
May 28, 2002 | 5.038 | 5.177 | 4.770 | 4.963 | 11,790 | -0.17(-3.26%) |
May 27, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | +0.00(+0.00%) |
May 24, 2002 | 5.195 | 5.195 | 5.084 | 5.131 | 5,300 | -0.09(-1.77%) |
May 23, 2002 | 5.223 | 5.223 | 4.946 | 5.223 | 25,636 | +0.09(+1.80%) |
May 22, 2002 | 5.038 | 5.177 | 4.900 | 5.131 | 8,653 | +0.18(+3.74%) |
May 21, 2002 | 4.918 | 5.037 | 4.918 | 4.946 | 3,677 | -0.23(-4.46%) |
May 20, 2002 | 5.084 | 5.177 | 4.900 | 5.177 | 11,466 | +0.09(+1.82%) |
May 17, 2002 | 5.177 | 5.177 | 5.084 | 5.084 | 2,163 | -0.27(-5.01%) |
May 16, 2002 | 5.177 | 5.177 | 5.177 | 5.353 | 1,189 | -0.05(-0.86%) |
May 15, 2002 | 5.223 | 5.399 | 5.084 | 5.399 | 2,812 | +0.18(+3.36%) |
May 14, 2002 | 4.992 | 5.362 | 4.992 | 5.223 | 4,651 | +0.22(+4.42%) |
May 13, 2002 | 5.084 | 5.084 | 4.946 | 5.002 | 3,028 | -0.14(-2.68%) |
May 10, 2002 | 5.131 | 5.223 | 5.131 | 5.140 | 5,949 | -0.17(-3.14%) |
May 09, 2002 | 5.084 | 5.306 | 5.084 | 5.306 | 5,084 | -0.01(-0.17%) |
May 08, 2002 | 5.103 | 5.362 | 4.946 | 5.316 | 22,824 | +0.17(+3.23%) |
May 07, 2002 | 5.251 | 5.251 | 5.103 | 5.149 | 36,021 | -0.09(-1.76%) |
May 06, 2002 | 5.084 | 5.269 | 5.084 | 5.242 | 34,290 | +0.14(+2.72%) |
May 03, 2002 | 5.038 | 5.121 | 4.807 | 5.103 | 16,442 | +0.25(+5.14%) |
May 02, 2002 | 4.900 | 4.937 | 4.687 | 4.853 | 19,038 | -0.18(-3.67%) |