Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.361 | 4.418 | 4.329 | 4.333 | 348,822 | -0.02(-0.46%) |
Jul 30, 2002 | 4.241 | 4.395 | 4.241 | 4.353 | 569,822 | +0.10(+2.24%) |
Jul 29, 2002 | 4.062 | 4.286 | 4.062 | 4.258 | 369,727 | +0.24(+5.91%) |
Jul 26, 2002 | 4.018 | 4.093 | 4.018 | 4.020 | 475,449 | -0.01(-0.17%) |
Jul 25, 2002 | 3.867 | 4.068 | 3.851 | 4.026 | 579,976 | +0.14(+3.66%) |
Jul 24, 2002 | 3.574 | 3.899 | 3.541 | 3.884 | 984,347 | +0.31(+8.67%) |
Jul 23, 2002 | 3.641 | 3.725 | 3.265 | 3.574 | 1,931,065 | -0.21(-5.53%) |
Jul 22, 2002 | 4.140 | 4.140 | 3.784 | 3.784 | 716,160 | -0.36(-8.69%) |
Jul 19, 2002 | 4.127 | 4.152 | 4.068 | 4.144 | 315,970 | -0.01(-0.20%) |
Jul 17, 2002 | 4.103 | 4.207 | 4.103 | 4.152 | 228,765 | -0.00(-0.08%) |
Jul 12, 2002 | 4.169 | 4.186 | 4.135 | 4.155 | 200,692 | -0.01(-0.12%) |
Jul 11, 2002 | 4.258 | 4.258 | 4.109 | 4.160 | 330,903 | -0.10(-2.36%) |
Jul 10, 2002 | 4.378 | 4.385 | 4.261 | 4.261 | 348,225 | -0.11(-2.49%) |
Jul 09, 2002 | 4.340 | 4.370 | 4.340 | 4.370 | 274,757 | +0.03(+0.69%) |
Jul 08, 2002 | 4.231 | 4.340 | 4.231 | 4.340 | 234,738 | +0.11(+2.57%) |
Jul 05, 2002 | 4.211 | 4.232 | 4.194 | 4.231 | 42,408 | +0.02(+0.48%) |
Jul 04, 2002 | 4.202 | 4.219 | 4.135 | 4.211 | 315,373 | +0.00(+0.00%) |
Jul 03, 2002 | 4.202 | 4.219 | 4.135 | 4.211 | 315,373 | +0.00(+0.00%) |
Jul 02, 2002 | 4.247 | 4.256 | 4.152 | 4.211 | 227,570 | -0.04(-0.98%) |
Jul 01, 2002 | 4.326 | 4.331 | 4.244 | 4.252 | 243,697 | -0.07(-1.51%) |
Jun 28, 2002 | 4.378 | 4.378 | 4.318 | 4.318 | 541,749 | -0.01(-0.23%) |
Jun 27, 2002 | 4.328 | 4.343 | 4.311 | 4.328 | 259,227 | +0.02(+0.47%) |
Jun 26, 2002 | 4.328 | 4.361 | 4.286 | 4.308 | 385,257 | -0.05(-1.04%) |
Jun 25, 2002 | 4.234 | 4.353 | 4.234 | 4.353 | 715,563 | +0.02(+0.39%) |
Jun 21, 2002 | 4.346 | 4.417 | 4.333 | 4.336 | 154,700 | -0.02(-0.35%) |
Jun 20, 2002 | 4.361 | 4.361 | 4.319 | 4.351 | 369,130 | +0.01(+0.15%) |
Jun 19, 2002 | 4.319 | 4.370 | 4.311 | 4.345 | 281,924 | +0.01(+0.19%) |
Jun 18, 2002 | 4.286 | 4.336 | 4.286 | 4.336 | 209,054 | +0.07(+1.57%) |
Jun 17, 2002 | 4.278 | 4.345 | 4.261 | 4.269 | 3,643,520 | -0.01(-0.20%) |
Jun 14, 2002 | 4.465 | 4.465 | 4.268 | 4.278 | 536,971 | +0.11(+2.57%) |
Jun 12, 2002 | 4.174 | 4.236 | 4.119 | 4.170 | 210,249 | -0.00(-0.08%) |
Jun 11, 2002 | 4.211 | 4.244 | 4.152 | 4.174 | 275,354 | -0.05(-1.27%) |
Jun 10, 2002 | 4.269 | 4.286 | 4.219 | 4.227 | 152,311 | -0.03(-0.79%) |
Jun 07, 2002 | 4.263 | 4.296 | 4.219 | 4.261 | 271,173 | -0.02(-0.39%) |
Jun 06, 2002 | 4.242 | 4.293 | 4.242 | 4.278 | 327,319 | +0.04(+0.83%) |
Jun 05, 2002 | 4.281 | 4.289 | 4.236 | 4.242 | 413,330 | -0.13(-2.91%) |
May 31, 2002 | 4.386 | 4.412 | 4.338 | 4.370 | 275,951 | -0.02(-0.38%) |
May 28, 2002 | 4.386 | 4.412 | 4.366 | 4.386 | 246,684 | +0.02(+0.38%) |
May 27, 2002 | 4.356 | 4.420 | 4.356 | 4.370 | 166,048 | +0.00(+0.00%) |
May 24, 2002 | 4.356 | 4.420 | 4.356 | 4.370 | 166,048 | +0.01(+0.19%) |
May 23, 2002 | 4.407 | 4.437 | 4.356 | 4.361 | 633,733 | -0.05(-1.14%) |
May 22, 2002 | 4.393 | 4.417 | 4.311 | 4.412 | 304,622 | +0.04(+0.88%) |
May 21, 2002 | 4.405 | 4.418 | 4.355 | 4.373 | 277,743 | -0.03(-0.68%) |
May 20, 2002 | 4.422 | 4.430 | 4.378 | 4.403 | 302,830 | -0.00(-0.04%) |
May 17, 2002 | 4.345 | 4.405 | 4.333 | 4.405 | 206,665 | +0.07(+1.58%) |
May 16, 2002 | 4.403 | 4.403 | 4.319 | 4.336 | 453,946 | -0.03(-0.69%) |
May 15, 2002 | 4.437 | 4.437 | 4.333 | 4.366 | 691,671 | -0.05(-1.21%) |
May 14, 2002 | 4.475 | 4.477 | 4.405 | 4.420 | 219,805 | -0.01(-0.30%) |
May 13, 2002 | 4.428 | 4.457 | 4.395 | 4.433 | 225,778 | -0.01(-0.26%) |
May 10, 2002 | 4.420 | 4.462 | 4.403 | 4.445 | 247,281 | +0.03(+0.57%) |
May 09, 2002 | 4.386 | 4.479 | 4.386 | 4.420 | 842,788 | +0.00(+0.00%) |
May 08, 2002 | 4.487 | 4.520 | 4.420 | 4.420 | 239,516 | -0.05(-1.12%) |
May 07, 2002 | 4.545 | 4.571 | 4.437 | 4.470 | 627,163 | -0.07(-1.48%) |
May 06, 2002 | 4.512 | 4.549 | 4.499 | 4.537 | 1,040,493 | +0.08(+1.69%) |
May 03, 2002 | 4.375 | 4.495 | 4.375 | 4.462 | 440,806 | +0.07(+1.60%) |
May 02, 2002 | 4.403 | 4.412 | 4.306 | 4.391 | 273,562 | -0.09(-1.94%) |