Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.108 | 4.108 | 4.039 | 4.103 | 6,806 | -0.04(-0.96%) |
Jul 30, 2002 | 4.143 | 4.143 | 4.143 | 4.143 | 8,507 | -0.09(-2.08%) |
Jul 29, 2002 | 4.220 | 4.277 | 4.215 | 4.231 | 13,612 | -0.37(-8.07%) |
Jul 26, 2002 | 4.603 | 4.603 | 4.603 | 4.603 | 4,253 | +0.34(+7.88%) |
Jul 25, 2002 | 4.418 | 4.418 | 4.267 | 4.267 | 5,104 | -0.10(-2.29%) |
Jul 24, 2002 | 4.215 | 4.367 | 4.215 | 4.367 | 25,522 | -0.03(-0.64%) |
Jul 23, 2002 | 4.477 | 4.477 | 4.395 | 4.395 | 2,552 | -0.31(-6.55%) |
Jul 22, 2002 | 4.703 | 4.703 | 4.703 | 4.703 | 1,701 | -0.09(-1.91%) |
Jul 19, 2002 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.05(+0.97%) |
Jul 17, 2002 | 4.755 | 4.771 | 4.737 | 4.749 | 8,507 | -0.08(-1.68%) |
Jul 12, 2002 | 4.830 | 4.830 | 4.830 | 4.830 | 850 | +0.05(+0.98%) |
Jul 11, 2002 | 4.679 | 4.783 | 4.679 | 4.783 | 9,358 | +0.01(+0.25%) |
Jul 10, 2002 | 4.800 | 4.800 | 4.767 | 4.771 | 4,253 | -0.08(-1.70%) |
Jul 09, 2002 | 4.818 | 4.853 | 4.818 | 4.853 | 1,701 | +0.07(+1.50%) |
Jul 08, 2002 | 4.759 | 4.783 | 4.759 | 4.782 | 34,881 | +0.01(+0.22%) |
Jul 05, 2002 | 4.725 | 4.771 | 4.713 | 4.771 | 34,881 | +0.09(+1.98%) |
Jul 04, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.00(+0.00%) |
Jul 03, 2002 | 4.649 | 4.678 | 4.596 | 4.678 | 69,762 | +0.05(+1.04%) |
Jul 02, 2002 | 4.630 | 4.630 | 4.630 | 4.630 | 14,463 | -0.11(-2.26%) |
Jul 01, 2002 | 4.760 | 4.760 | 4.737 | 4.737 | 54,449 | -0.13(-2.66%) |
Jun 28, 2002 | 4.865 | 4.866 | 4.865 | 4.866 | 15,313 | +0.13(+2.73%) |
Jun 27, 2002 | 4.643 | 4.737 | 4.643 | 4.737 | 65,509 | +0.21(+4.68%) |
Jun 26, 2002 | 4.582 | 4.618 | 4.525 | 4.525 | 25,522 | -0.22(-4.70%) |
Jun 25, 2002 | 4.749 | 4.749 | 4.749 | 4.749 | 1,701,532 | +0.05(+1.10%) |
Jun 21, 2002 | 4.842 | 4.842 | 4.697 | 4.697 | 27,224 | -0.17(-3.48%) |
Jun 20, 2002 | 4.924 | 4.924 | 4.866 | 4.866 | 4,253 | -0.19(-3.81%) |
Jun 19, 2002 | 5.112 | 5.153 | 5.059 | 5.059 | 3,403 | -0.08(-1.60%) |
Jun 18, 2002 | 5.241 | 5.241 | 5.141 | 5.141 | 10,209 | +0.02(+0.32%) |
Jun 17, 2002 | 5.124 | 5.125 | 5.124 | 5.125 | 1,701 | +0.04(+0.69%) |
Jun 14, 2002 | 5.044 | 5.090 | 5.038 | 5.090 | 14,463 | -0.12(-2.28%) |
Jun 12, 2002 | 5.208 | 5.208 | 5.208 | 5.208 | 850 | -0.09(-1.62%) |
Jun 11, 2002 | 5.394 | 5.394 | 5.294 | 5.294 | 12,761 | -0.09(-1.64%) |
Jun 10, 2002 | 5.303 | 5.382 | 5.303 | 5.382 | 2,552 | +0.14(+2.65%) |
Jun 07, 2002 | 5.212 | 5.258 | 5.165 | 5.244 | 60,404 | -0.19(-3.46%) |
Jun 06, 2002 | 5.432 | 5.432 | 5.432 | 5.432 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.482 | 5.482 | 5.423 | 5.432 | 13,612 | -0.16(-2.92%) |
May 31, 2002 | 5.594 | 5.629 | 5.594 | 5.595 | 12,761 | -0.16(-2.84%) |
May 28, 2002 | 5.730 | 5.758 | 5.730 | 5.758 | 1,701 | -0.03(-0.51%) |
May 27, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 1,020,919 | +0.00(+0.00%) |
May 24, 2002 | 5.749 | 5.789 | 5.749 | 5.788 | 10,209 | +0.03(+0.55%) |
May 23, 2002 | 5.760 | 5.760 | 5.725 | 5.756 | 13,612 | +0.01(+0.12%) |
May 22, 2002 | 5.761 | 5.794 | 5.749 | 5.749 | 11,910 | -0.06(-1.03%) |
May 21, 2002 | 5.837 | 5.837 | 5.809 | 5.809 | 57,001 | -0.05(-0.84%) |
May 20, 2002 | 5.879 | 5.883 | 5.858 | 5.858 | 127,614 | -0.08(-1.39%) |
May 17, 2002 | 5.946 | 5.946 | 5.941 | 5.941 | 5,955 | +0.03(+0.52%) |
May 16, 2002 | 5.839 | 5.910 | 5.808 | 5.910 | 27,224 | +0.10(+1.68%) |
May 15, 2002 | 5.750 | 5.835 | 5.750 | 5.812 | 15,313 | +0.02(+0.32%) |
May 14, 2002 | 5.764 | 5.794 | 5.748 | 5.794 | 12,761 | +0.05(+0.80%) |
May 13, 2002 | 5.756 | 5.817 | 5.748 | 5.748 | 11,910 | -0.00(-0.08%) |
May 10, 2002 | 5.779 | 5.779 | 5.743 | 5.752 | 12,761 | -0.09(-1.55%) |
May 09, 2002 | 5.877 | 5.877 | 5.843 | 5.843 | 5,955 | -0.12(-2.03%) |
May 08, 2002 | 5.933 | 5.964 | 5.912 | 5.964 | 44,239 | +0.04(+0.75%) |
May 07, 2002 | 5.926 | 5.926 | 5.911 | 5.919 | 57,852 | +0.01(+0.20%) |
May 06, 2002 | 5.929 | 5.941 | 5.908 | 5.908 | 3,403 | -0.01(-0.18%) |
May 03, 2002 | 5.997 | 5.997 | 5.911 | 5.918 | 106,345 | -0.09(-1.45%) |
May 02, 2002 | 6.030 | 6.030 | 5.986 | 6.005 | 23,821 | -0.04(-0.72%) |