Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.877 | 4.920 | 4.763 | 4.848 | 252,670 | -0.03(-0.62%) |
Jul 30, 2002 | 4.924 | 4.926 | 4.576 | 4.878 | 219,770 | -0.05(-1.00%) |
Jul 29, 2002 | 4.675 | 4.928 | 4.660 | 4.928 | 199,504 | +0.25(+5.40%) |
Jul 26, 2002 | 4.511 | 4.683 | 4.400 | 4.675 | 101,068 | +0.15(+3.23%) |
Jul 25, 2002 | 4.369 | 4.588 | 4.212 | 4.529 | 103,834 | +0.05(+1.06%) |
Jul 24, 2002 | 3.953 | 4.481 | 3.885 | 4.481 | 186,950 | +0.35(+8.41%) |
Jul 23, 2002 | 4.314 | 4.445 | 3.989 | 4.134 | 142,637 | -0.22(-4.98%) |
Jul 22, 2002 | 4.407 | 4.709 | 4.316 | 4.350 | 189,503 | -0.04(-0.99%) |
Jul 19, 2002 | 4.597 | 4.725 | 4.385 | 4.394 | 121,071 | -0.34(-7.11%) |
Jul 17, 2002 | 4.677 | 4.730 | 4.582 | 4.730 | 164,762 | +0.18(+4.05%) |
Jul 12, 2002 | 4.679 | 4.791 | 4.546 | 4.546 | 55,271 | -0.21(-4.47%) |
Jul 11, 2002 | 4.873 | 4.874 | 4.719 | 4.759 | 44,480 | -0.11(-2.34%) |
Jul 10, 2002 | 4.977 | 4.977 | 4.795 | 4.873 | 71,590 | -0.09(-1.84%) |
Jul 09, 2002 | 4.939 | 4.964 | 4.939 | 4.964 | 74,485 | -0.03(-0.53%) |
Jul 08, 2002 | 4.966 | 4.991 | 4.966 | 4.991 | 78,696 | +0.02(+0.50%) |
Jul 05, 2002 | 4.920 | 5.084 | 4.920 | 4.966 | 57,903 | +0.09(+1.95%) |
Jul 04, 2002 | 5.002 | 5.055 | 4.802 | 4.871 | 77,643 | +0.00(+0.00%) |
Jul 03, 2002 | 5.002 | 5.055 | 4.802 | 4.871 | 77,643 | -0.13(-2.69%) |
Jul 02, 2002 | 5.120 | 5.167 | 5.006 | 5.006 | 47,638 | -0.16(-3.13%) |
Jul 01, 2002 | 5.300 | 5.332 | 5.123 | 5.167 | 149,760 | -0.21(-3.99%) |
Jun 28, 2002 | 5.331 | 5.433 | 5.236 | 5.382 | 619,306 | +0.10(+1.87%) |
Jun 27, 2002 | 5.110 | 5.319 | 5.110 | 5.283 | 170,289 | +0.10(+1.98%) |
Jun 26, 2002 | 4.977 | 5.241 | 4.953 | 5.181 | 119,229 | +0.17(+3.41%) |
Jun 25, 2002 | 5.201 | 5.241 | 4.996 | 5.010 | 100,805 | -0.25(-4.80%) |
Jun 21, 2002 | 5.177 | 5.315 | 5.106 | 5.262 | 327,945 | +0.18(+3.55%) |
Jun 20, 2002 | 4.989 | 5.251 | 4.987 | 5.082 | 121,861 | +0.09(+1.79%) |
Jun 19, 2002 | 5.177 | 5.323 | 4.987 | 4.992 | 193,451 | -0.13(-2.45%) |
Jun 18, 2002 | 5.013 | 5.177 | 4.987 | 5.118 | 72,642 | +0.05(+0.94%) |
Jun 17, 2002 | 4.937 | 5.224 | 4.932 | 5.070 | 87,908 | +0.07(+1.48%) |
Jun 14, 2002 | 4.915 | 5.108 | 4.901 | 4.996 | 93,435 | +0.04(+0.80%) |
Jun 12, 2002 | 4.930 | 5.082 | 4.916 | 4.956 | 122,387 | +0.00(+0.08%) |
Jun 11, 2002 | 4.987 | 5.055 | 4.941 | 4.953 | 166,604 | +0.02(+0.35%) |
Jun 10, 2002 | 4.930 | 4.987 | 4.875 | 4.935 | 115,807 | +0.01(+0.12%) |
Jun 07, 2002 | 4.943 | 5.070 | 4.877 | 4.930 | 100,278 | -0.02(-0.31%) |
Jun 06, 2002 | 5.103 | 5.103 | 4.930 | 4.945 | 173,184 | -0.16(-3.13%) |
Jun 05, 2002 | 5.108 | 5.213 | 5.000 | 5.105 | 153,181 | -0.04(-0.78%) |
May 31, 2002 | 5.201 | 5.313 | 5.072 | 5.144 | 110,280 | -0.03(-0.51%) |
May 28, 2002 | 5.061 | 5.175 | 4.932 | 5.171 | 159,761 | +0.17(+3.46%) |
May 27, 2002 | 5.129 | 5.228 | 4.960 | 4.998 | 172,921 | +0.00(+0.00%) |
May 24, 2002 | 5.129 | 5.228 | 4.960 | 4.998 | 169,763 | -0.09(-1.83%) |
May 23, 2002 | 5.023 | 5.148 | 4.975 | 5.091 | 217,139 | +0.04(+0.75%) |
May 22, 2002 | 5.148 | 5.148 | 4.962 | 5.053 | 180,554 | -0.14(-2.74%) |
May 21, 2002 | 5.253 | 5.310 | 5.084 | 5.196 | 139,232 | -0.09(-1.80%) |
May 20, 2002 | 5.384 | 5.410 | 5.253 | 5.291 | 143,969 | -0.13(-2.35%) |
May 17, 2002 | 5.553 | 5.553 | 5.363 | 5.418 | 127,914 | -0.08(-1.49%) |
May 16, 2002 | 5.579 | 5.583 | 5.272 | 5.500 | 166,604 | -0.08(-1.43%) |
May 15, 2002 | 5.490 | 5.604 | 5.452 | 5.579 | 252,407 | +0.05(+0.93%) |
May 14, 2002 | 5.671 | 5.680 | 5.460 | 5.528 | 325,840 | -0.08(-1.42%) |
May 13, 2002 | 5.595 | 5.699 | 5.543 | 5.608 | 136,863 | -0.09(-1.57%) |
May 10, 2002 | 5.650 | 5.707 | 5.553 | 5.697 | 214,243 | +0.02(+0.44%) |
May 09, 2002 | 5.881 | 5.918 | 5.648 | 5.673 | 188,187 | -0.14(-2.35%) |
May 08, 2002 | 5.815 | 5.908 | 5.688 | 5.809 | 102,647 | +0.11(+1.87%) |
May 07, 2002 | 5.923 | 5.925 | 5.703 | 5.703 | 82,118 | -0.19(-3.19%) |
May 06, 2002 | 5.889 | 5.980 | 5.870 | 5.891 | 445,069 | -0.07(-1.18%) |
May 03, 2002 | 5.720 | 5.974 | 5.716 | 5.961 | 228,193 | +0.16(+2.75%) |
May 02, 2002 | 5.697 | 5.823 | 5.680 | 5.802 | 176,343 | +0.10(+1.80%) |