Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.635 | 3.894 | 3.509 | 3.603 | 119,161 | -0.01(-0.17%) |
Jul 30, 2002 | 3.263 | 3.660 | 3.256 | 3.610 | 157,984 | +0.36(+11.07%) |
Jul 29, 2002 | 3.099 | 3.250 | 3.099 | 3.250 | 162,421 | +0.21(+7.07%) |
Jul 26, 2002 | 2.966 | 3.061 | 2.934 | 3.035 | 38,822 | +0.12(+4.11%) |
Jul 25, 2002 | 2.966 | 3.004 | 2.903 | 2.916 | 185,556 | -0.04(-1.49%) |
Jul 24, 2002 | 2.884 | 2.972 | 2.783 | 2.960 | 257,021 | +0.06(+1.96%) |
Jul 23, 2002 | 2.934 | 2.972 | 2.903 | 2.903 | 29,632 | -0.08(-2.54%) |
Jul 22, 2002 | 3.218 | 3.218 | 2.903 | 2.979 | 93,966 | -0.15(-4.84%) |
Jul 19, 2002 | 3.218 | 3.218 | 3.080 | 3.130 | 93,649 | +0.05(+1.64%) |
Jul 17, 2002 | 3.218 | 3.256 | 3.042 | 3.080 | 119,954 | -0.49(-13.78%) |
Jul 12, 2002 | 3.534 | 3.603 | 3.439 | 3.572 | 56,887 | +0.10(+2.91%) |
Jul 11, 2002 | 3.376 | 3.496 | 3.319 | 3.471 | 121,697 | +0.06(+1.85%) |
Jul 10, 2002 | 3.616 | 3.629 | 3.401 | 3.408 | 252,902 | -0.22(-6.09%) |
Jul 09, 2002 | 3.597 | 3.629 | 3.597 | 3.629 | 196,807 | +0.03(+0.88%) |
Jul 08, 2002 | 3.660 | 3.660 | 3.597 | 3.597 | 55,777 | -0.09(-2.56%) |
Jul 05, 2002 | 3.660 | 3.698 | 3.660 | 3.692 | 241,809 | +0.05(+1.39%) |
Jul 04, 2002 | 3.723 | 3.723 | 3.610 | 3.641 | 30,424 | +0.00(+0.00%) |
Jul 03, 2002 | 3.723 | 3.723 | 3.610 | 3.641 | 30,424 | -0.08(-2.20%) |
Jul 02, 2002 | 3.755 | 3.881 | 3.660 | 3.723 | 109,337 | -0.01(-0.34%) |
Jul 01, 2002 | 3.660 | 3.736 | 3.648 | 3.736 | 220,100 | +0.08(+2.25%) |
Jun 28, 2002 | 3.603 | 3.723 | 3.603 | 3.654 | 156,241 | +0.11(+3.21%) |
Jun 27, 2002 | 3.566 | 3.648 | 3.534 | 3.540 | 71,148 | +0.02(+0.54%) |
Jun 26, 2002 | 3.597 | 3.654 | 3.515 | 3.521 | 91,589 | -0.23(-6.06%) |
Jun 25, 2002 | 3.818 | 3.862 | 3.692 | 3.749 | 194,113 | +0.13(+3.66%) |
Jun 21, 2002 | 3.881 | 3.894 | 3.597 | 3.616 | 67,662 | -0.25(-6.53%) |
Jun 20, 2002 | 4.121 | 4.121 | 3.837 | 3.868 | 203,304 | -0.30(-7.12%) |
Jun 19, 2002 | 4.260 | 4.298 | 4.165 | 4.165 | 93,649 | -0.13(-2.94%) |
Jun 18, 2002 | 4.304 | 4.436 | 4.253 | 4.291 | 194,588 | -0.06(-1.45%) |
Jun 17, 2002 | 4.235 | 4.392 | 4.228 | 4.354 | 59,264 | +0.11(+2.53%) |
Jun 14, 2002 | 4.291 | 4.291 | 4.190 | 4.247 | 25,036 | -0.04(-0.88%) |
Jun 12, 2002 | 4.418 | 4.418 | 4.190 | 4.285 | 56,411 | -0.07(-1.59%) |
Jun 11, 2002 | 4.481 | 4.493 | 4.354 | 4.354 | 114,408 | -0.16(-3.50%) |
Jun 10, 2002 | 4.657 | 4.683 | 4.512 | 4.512 | 74,634 | -0.11(-2.46%) |
Jun 07, 2002 | 4.550 | 4.626 | 4.481 | 4.626 | 460,959 | +0.14(+3.09%) |
Jun 06, 2002 | 4.537 | 4.575 | 4.468 | 4.487 | 125,183 | -0.04(-0.97%) |
Jun 05, 2002 | 4.828 | 4.828 | 4.512 | 4.531 | 197,441 | -0.39(-7.95%) |
May 31, 2002 | 5.017 | 5.030 | 4.922 | 4.922 | 118,686 | -0.18(-3.47%) |
May 28, 2002 | 5.269 | 5.269 | 5.049 | 5.099 | 48,488 | -0.13(-2.53%) |
May 27, 2002 | 5.244 | 5.301 | 5.232 | 5.232 | 25,828 | +0.00(+0.00%) |
May 24, 2002 | 5.244 | 5.301 | 5.232 | 5.232 | 25,828 | -0.01(-0.12%) |
May 23, 2002 | 5.358 | 5.364 | 5.213 | 5.238 | 36,604 | -0.09(-1.78%) |
May 22, 2002 | 5.269 | 5.333 | 5.244 | 5.333 | 35,495 | +0.09(+1.81%) |
May 21, 2002 | 5.213 | 5.333 | 5.213 | 5.238 | 38,505 | -0.04(-0.72%) |
May 20, 2002 | 5.213 | 5.396 | 5.213 | 5.276 | 10,933 | +0.06(+1.09%) |
May 17, 2002 | 5.307 | 5.307 | 5.213 | 5.219 | 28,364 | -0.11(-2.13%) |
May 16, 2002 | 5.213 | 5.333 | 5.213 | 5.333 | 2,313,514 | +0.13(+2.42%) |
May 15, 2002 | 5.364 | 5.364 | 5.206 | 5.206 | 35,811 | -0.15(-2.83%) |
May 14, 2002 | 5.490 | 5.585 | 5.238 | 5.358 | 864,557 | -0.13(-2.41%) |
May 13, 2002 | 5.547 | 5.579 | 5.478 | 5.490 | 161,470 | -0.06(-1.14%) |
May 10, 2002 | 5.617 | 5.617 | 5.509 | 5.553 | 360,179 | -0.08(-1.46%) |
May 09, 2002 | 5.781 | 5.837 | 5.591 | 5.635 | 93,966 | -0.11(-1.98%) |
May 08, 2002 | 5.711 | 5.888 | 5.711 | 5.749 | 29,315 | -0.09(-1.51%) |
May 07, 2002 | 5.831 | 5.869 | 5.680 | 5.837 | 127,560 | +0.01(+0.22%) |
May 06, 2002 | 5.774 | 5.938 | 5.774 | 5.825 | 94,917 | +0.08(+1.43%) |
May 03, 2002 | 5.806 | 5.869 | 5.692 | 5.743 | 11,567 | -0.03(-0.55%) |
May 02, 2002 | 5.787 | 5.951 | 5.755 | 5.774 | 106,485 | -0.01(-0.22%) |