Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.883 | 4.883 | 4.798 | 4.798 | 6,542 | -0.11(-2.28%) |
Jul 30, 2002 | 4.936 | 4.936 | 4.910 | 4.910 | 304 | -0.03(-0.53%) |
Jul 29, 2002 | 4.699 | 5.126 | 4.680 | 4.936 | 9,737 | +0.28(+6.07%) |
Jul 26, 2002 | 4.732 | 4.732 | 4.640 | 4.653 | 14,758 | -0.09(-1.94%) |
Jul 25, 2002 | 4.732 | 4.752 | 4.732 | 4.745 | 5,629 | +0.06(+1.26%) |
Jul 24, 2002 | 4.864 | 4.864 | 4.601 | 4.686 | 159,303 | -0.23(-4.68%) |
Jul 23, 2002 | 4.929 | 4.936 | 4.864 | 4.916 | 11,715 | -0.01(-0.27%) |
Jul 22, 2002 | 5.028 | 5.028 | 4.929 | 4.929 | 40,472 | -0.03(-0.66%) |
Jul 19, 2002 | 4.896 | 4.995 | 4.896 | 4.962 | 1,521 | +0.07(+1.34%) |
Jul 17, 2002 | 4.929 | 4.936 | 4.864 | 4.896 | 59,643 | -0.01(-0.27%) |
Jul 12, 2002 | 4.804 | 4.910 | 4.804 | 4.910 | 380,381 | +0.11(+2.33%) |
Jul 11, 2002 | 4.995 | 4.995 | 4.798 | 4.798 | 308,565 | -0.20(-3.95%) |
Jul 10, 2002 | 4.995 | 5.028 | 4.995 | 4.995 | 16,736 | -0.03(-0.52%) |
Jul 09, 2002 | 5.028 | 5.034 | 5.021 | 5.021 | 1,977 | +0.01(+0.26%) |
Jul 08, 2002 | 5.080 | 5.080 | 4.995 | 5.008 | 684,686 | -0.07(-1.42%) |
Jul 05, 2002 | 5.048 | 5.080 | 5.048 | 5.080 | 1,825 | +0.05(+1.05%) |
Jul 04, 2002 | 5.080 | 5.100 | 5.021 | 5.028 | 154,586 | +0.00(+0.00%) |
Jul 03, 2002 | 5.080 | 5.100 | 5.021 | 5.028 | 154,586 | -0.03(-0.65%) |
Jul 02, 2002 | 5.100 | 5.100 | 5.028 | 5.061 | 20,084 | -0.04(-0.77%) |
Jul 01, 2002 | 5.159 | 5.179 | 5.100 | 5.100 | 5,629 | -0.01(-0.26%) |
Jun 28, 2002 | 5.094 | 5.225 | 5.080 | 5.113 | 33,473 | -0.03(-0.64%) |
Jun 27, 2002 | 5.126 | 5.146 | 5.126 | 5.146 | 456 | +0.08(+1.56%) |
Jun 26, 2002 | 5.291 | 5.291 | 5.067 | 5.067 | 5,325 | -0.16(-3.02%) |
Jun 25, 2002 | 5.094 | 5.225 | 5.094 | 5.225 | 28,604 | -0.06(-1.12%) |
Jun 21, 2002 | 5.455 | 5.455 | 5.258 | 5.284 | 64,969 | -0.12(-2.31%) |
Jun 20, 2002 | 5.455 | 5.455 | 5.409 | 5.409 | 912 | -0.11(-2.02%) |
Jun 19, 2002 | 5.587 | 5.587 | 5.521 | 5.521 | 1,369 | -0.07(-1.18%) |
Jun 18, 2002 | 5.508 | 5.587 | 5.508 | 5.587 | 115,331 | +0.09(+1.67%) |
Jun 17, 2002 | 5.573 | 5.573 | 5.488 | 5.494 | 16,128 | -0.09(-1.65%) |
Jun 14, 2002 | 5.455 | 5.587 | 5.416 | 5.587 | 268,853 | +0.09(+1.55%) |
Jun 12, 2002 | 5.587 | 5.587 | 5.455 | 5.501 | 48,993 | -0.12(-2.11%) |
Jun 11, 2002 | 5.652 | 5.718 | 5.455 | 5.619 | 75,924 | -0.06(-1.04%) |
Jun 10, 2002 | 5.455 | 5.685 | 5.455 | 5.679 | 94,790 | +0.01(+0.12%) |
Jun 07, 2002 | 5.711 | 5.718 | 5.652 | 5.672 | 64,816 | -0.05(-0.80%) |
Jun 06, 2002 | 5.718 | 5.823 | 5.652 | 5.718 | 222,599 | -0.07(-1.14%) |
Jun 05, 2002 | 5.764 | 5.790 | 5.764 | 5.784 | 9,585 | +0.15(+2.68%) |
May 31, 2002 | 5.567 | 5.633 | 5.527 | 5.633 | 13,693 | +0.05(+0.82%) |
May 28, 2002 | 5.593 | 5.613 | 5.521 | 5.587 | 13,541 | +0.00(+0.00%) |
May 27, 2002 | 5.626 | 5.633 | 5.587 | 5.587 | 11,411 | +0.00(+0.00%) |
May 24, 2002 | 5.626 | 5.633 | 5.587 | 5.587 | 11,411 | -0.07(-1.16%) |
May 23, 2002 | 5.718 | 5.718 | 5.613 | 5.652 | 77,445 | -0.10(-1.71%) |
May 22, 2002 | 5.731 | 5.771 | 5.619 | 5.751 | 255,920 | +0.00(+0.00%) |
May 21, 2002 | 5.849 | 5.849 | 5.738 | 5.751 | 102,094 | -0.13(-2.23%) |
May 20, 2002 | 5.869 | 5.882 | 5.790 | 5.882 | 109,854 | -0.01(-0.22%) |
May 17, 2002 | 5.941 | 5.941 | 5.876 | 5.895 | 37,277 | -0.09(-1.43%) |
May 16, 2002 | 5.987 | 6.014 | 5.882 | 5.981 | 166,302 | -0.03(-0.55%) |
May 15, 2002 | 6.066 | 6.066 | 6.014 | 6.014 | 1,825 | -0.04(-0.65%) |
May 14, 2002 | 6.014 | 6.060 | 6.014 | 6.053 | 2,586 | +0.04(+0.66%) |
May 13, 2002 | 5.994 | 6.040 | 5.968 | 6.014 | 13,085 | -0.04(-0.65%) |
May 10, 2002 | 6.007 | 6.053 | 6.001 | 6.053 | 6,086 | +0.02(+0.33%) |
May 09, 2002 | 6.014 | 6.066 | 6.007 | 6.033 | 5,173 | +0.04(+0.66%) |
May 08, 2002 | 6.079 | 6.178 | 5.948 | 5.994 | 27,387 | -0.03(-0.44%) |
May 07, 2002 | 6.079 | 6.079 | 6.007 | 6.020 | 71,968 | -0.06(-0.97%) |
May 06, 2002 | 6.244 | 6.244 | 6.079 | 6.079 | 1,369 | -0.16(-2.63%) |
May 03, 2002 | 6.296 | 6.408 | 6.191 | 6.244 | 34,386 | +0.01(+0.21%) |
May 02, 2002 | 5.882 | 6.250 | 5.817 | 6.231 | 66,642 | +0.28(+4.75%) |