Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.900 | 5.008 | 4.896 | 4.952 | 189,441 | +0.15(+3.04%) |
Jul 30, 2002 | 4.837 | 4.989 | 4.806 | 4.806 | 263,299 | +0.00(+0.00%) |
Jul 29, 2002 | 4.929 | 5.008 | 4.764 | 4.806 | 88,245 | +0.04(+0.88%) |
Jul 26, 2002 | 4.517 | 5.008 | 4.517 | 4.764 | 348,974 | +0.27(+5.93%) |
Jul 25, 2002 | 4.191 | 4.498 | 4.191 | 4.498 | 164,425 | +0.31(+7.31%) |
Jul 24, 2002 | 4.168 | 4.214 | 4.066 | 4.191 | 601,415 | +0.03(+0.75%) |
Jul 23, 2002 | 4.193 | 4.201 | 4.110 | 4.160 | 71,412,104 | -0.01(-0.25%) |
Jul 22, 2002 | 4.429 | 4.512 | 4.170 | 4.170 | 818,951 | -0.41(-8.97%) |
Jul 19, 2002 | 4.629 | 4.639 | 4.429 | 4.581 | 180,808 | -0.08(-1.70%) |
Jul 17, 2002 | 4.881 | 4.904 | 4.658 | 4.660 | 321,330 | -0.41(-8.18%) |
Jul 12, 2002 | 5.083 | 5.317 | 5.050 | 5.075 | 172,655 | -0.03(-0.65%) |
Jul 11, 2002 | 5.286 | 5.298 | 5.071 | 5.108 | 164,981 | -0.10(-2.00%) |
Jul 10, 2002 | 5.271 | 5.363 | 5.188 | 5.213 | 120,858 | -0.08(-1.57%) |
Jul 09, 2002 | 5.380 | 5.380 | 5.296 | 5.296 | 221,574 | -0.12(-2.19%) |
Jul 08, 2002 | 5.150 | 5.415 | 5.150 | 5.415 | 149,154 | +0.26(+5.14%) |
Jul 05, 2002 | 5.415 | 5.438 | 5.136 | 5.150 | 83,450 | -0.21(-3.89%) |
Jul 04, 2002 | 5.285 | 5.373 | 5.232 | 5.359 | 294,473 | +0.00(+0.00%) |
Jul 03, 2002 | 5.285 | 5.373 | 5.232 | 5.359 | 294,473 | +0.02(+0.39%) |
Jul 02, 2002 | 5.254 | 5.413 | 5.150 | 5.338 | 318,932 | +0.13(+2.56%) |
Jul 01, 2002 | 5.150 | 5.352 | 5.148 | 5.204 | 603,813 | +0.20(+3.91%) |
Jun 28, 2002 | 5.588 | 5.601 | 4.656 | 5.008 | 1,658,449 | -0.59(-10.54%) |
Jun 27, 2002 | 5.421 | 5.619 | 5.421 | 5.598 | 401,423 | +0.20(+3.79%) |
Jun 26, 2002 | 5.373 | 5.400 | 5.234 | 5.394 | 230,686 | +0.09(+1.69%) |
Jun 25, 2002 | 5.462 | 5.462 | 5.221 | 5.304 | 198,073 | -0.02(-0.35%) |
Jun 21, 2002 | 5.442 | 5.494 | 5.296 | 5.323 | 178,889 | -0.12(-2.18%) |
Jun 20, 2002 | 5.578 | 5.578 | 5.296 | 5.442 | 187,043 | -0.07(-1.25%) |
Jun 19, 2002 | 5.352 | 5.734 | 5.352 | 5.511 | 935,215 | +0.15(+2.84%) |
Jun 18, 2002 | 5.348 | 5.536 | 5.348 | 5.359 | 285,360 | +0.00(+0.00%) |
Jun 17, 2002 | 5.348 | 5.436 | 5.215 | 5.359 | 217,737 | +0.07(+1.38%) |
Jun 14, 2002 | 5.484 | 5.484 | 5.213 | 5.286 | 410,056 | -0.06(-1.21%) |
Jun 12, 2002 | 5.263 | 5.421 | 5.263 | 5.350 | 133,807 | +0.10(+1.83%) |
Jun 11, 2002 | 5.246 | 5.296 | 5.215 | 5.254 | 44,602 | +0.01(+0.24%) |
Jun 10, 2002 | 5.213 | 5.296 | 5.213 | 5.242 | 148,675 | -0.00(-0.04%) |
Jun 07, 2002 | 5.206 | 5.286 | 5.192 | 5.244 | 443,148 | +0.07(+1.41%) |
Jun 06, 2002 | 5.004 | 5.273 | 5.004 | 5.171 | 197,114 | +0.06(+1.27%) |
Jun 05, 2002 | 5.002 | 5.106 | 4.942 | 5.106 | 41,725 | -0.05(-0.97%) |
May 31, 2002 | 5.065 | 5.211 | 5.021 | 5.156 | 139,562 | -0.21(-3.92%) |
May 28, 2002 | 5.181 | 5.367 | 5.181 | 5.367 | 331,402 | +0.16(+3.17%) |
May 27, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | +0.00(+0.00%) |
May 24, 2002 | 5.265 | 5.265 | 5.163 | 5.202 | 172,655 | -0.01(-0.20%) |
May 23, 2002 | 5.442 | 5.442 | 5.152 | 5.213 | 222,533 | -0.15(-2.72%) |
May 22, 2002 | 5.317 | 5.473 | 5.317 | 5.359 | 820,112 | -0.07(-1.34%) |
May 21, 2002 | 5.525 | 5.525 | 5.254 | 5.432 | 344,351 | -0.07(-1.33%) |
May 20, 2002 | 5.442 | 5.578 | 5.359 | 5.505 | 353,943 | +0.06(+1.15%) |
May 17, 2002 | 5.317 | 5.442 | 5.292 | 5.442 | 319,412 | +0.12(+2.31%) |
May 16, 2002 | 5.400 | 5.442 | 5.319 | 5.319 | 134,287 | -0.06(-1.20%) |
May 15, 2002 | 5.290 | 5.421 | 5.290 | 5.384 | 89,684 | +0.09(+1.71%) |
May 14, 2002 | 5.317 | 5.421 | 5.225 | 5.293 | 95,919 | -0.07(-1.23%) |
May 13, 2002 | 5.246 | 5.461 | 5.140 | 5.359 | 54,674 | +0.10(+1.99%) |
May 10, 2002 | 5.294 | 5.365 | 5.254 | 5.254 | 202,390 | -0.04(-0.79%) |
May 09, 2002 | 5.338 | 5.419 | 5.296 | 5.296 | 68,582 | -0.05(-0.99%) |
May 08, 2002 | 5.427 | 5.432 | 5.348 | 5.349 | 192,318 | -0.03(-0.65%) |
May 07, 2002 | 5.359 | 5.421 | 5.348 | 5.384 | 421,086 | +0.00(+0.08%) |
May 06, 2002 | 5.296 | 5.484 | 5.296 | 5.380 | 319,412 | +0.12(+2.34%) |
May 03, 2002 | 5.214 | 5.296 | 5.214 | 5.257 | 70,980 | +0.00(+0.04%) |
May 02, 2002 | 5.306 | 5.306 | 5.161 | 5.254 | 47,480 | -0.03(-0.59%) |