Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.319 | 4.426 | 4.319 | 4.426 | 1,293,742 | +0.10(+2.34%) |
Jul 30, 2002 | 4.279 | 4.330 | 4.214 | 4.324 | 1,958,500 | +0.03(+0.61%) |
Jul 29, 2002 | 4.165 | 4.308 | 4.143 | 4.298 | 1,172,537 | +0.13(+3.19%) |
Jul 26, 2002 | 4.139 | 4.167 | 4.008 | 4.165 | 1,229,669 | +0.00(+0.04%) |
Jul 25, 2002 | 3.982 | 4.167 | 3.980 | 4.163 | 2,101,063 | +0.18(+4.56%) |
Jul 24, 2002 | 3.802 | 3.982 | 3.749 | 3.982 | 1,689,393 | +0.14(+3.56%) |
Jul 23, 2002 | 3.839 | 3.914 | 3.806 | 3.845 | 1,496,106 | +0.01(+0.15%) |
Jul 22, 2002 | 3.821 | 3.952 | 3.764 | 3.839 | 1,578,867 | -0.07(-1.82%) |
Jul 19, 2002 | 3.942 | 3.942 | 3.858 | 3.911 | 2,086,646 | -0.21(-5.09%) |
Jul 17, 2002 | 4.064 | 4.175 | 4.029 | 4.120 | 1,235,542 | +0.12(+2.90%) |
Jul 12, 2002 | 4.130 | 4.130 | 3.970 | 4.004 | 1,089,776 | -0.12(-2.99%) |
Jul 11, 2002 | 4.130 | 4.132 | 4.008 | 4.128 | 1,954,762 | +0.00(+0.05%) |
Jul 10, 2002 | 4.261 | 4.261 | 4.120 | 4.126 | 1,727,837 | -0.12(-2.74%) |
Jul 09, 2002 | 4.396 | 4.396 | 4.242 | 4.242 | 1,411,209 | -0.15(-3.49%) |
Jul 08, 2002 | 4.420 | 4.420 | 4.396 | 4.396 | 634,323 | -0.03(-0.63%) |
Jul 05, 2002 | 4.347 | 4.439 | 4.345 | 4.424 | 415,407 | +0.08(+1.77%) |
Jul 04, 2002 | 4.476 | 4.476 | 4.319 | 4.347 | 732,568 | +0.00(+0.00%) |
Jul 03, 2002 | 4.476 | 4.476 | 4.319 | 4.347 | 701,600 | -0.09(-1.98%) |
Jul 02, 2002 | 4.523 | 4.529 | 4.405 | 4.435 | 908,235 | -0.09(-1.95%) |
Jul 01, 2002 | 4.495 | 4.587 | 4.424 | 4.523 | 1,353,543 | +0.04(+0.88%) |
Jun 28, 2002 | 4.364 | 4.607 | 4.311 | 4.484 | 1,842,101 | +0.12(+2.75%) |
Jun 27, 2002 | 4.484 | 4.523 | 4.233 | 4.364 | 2,368,034 | -0.10(-2.31%) |
Jun 26, 2002 | 4.356 | 4.487 | 4.313 | 4.467 | 1,733,710 | +0.07(+1.53%) |
Jun 25, 2002 | 4.328 | 4.476 | 4.311 | 4.399 | 2,287,409 | -0.01(-0.30%) |
Jun 21, 2002 | 4.373 | 4.459 | 4.373 | 4.412 | 1,937,676 | -0.00(-0.04%) |
Jun 20, 2002 | 4.504 | 4.542 | 4.409 | 4.414 | 1,456,594 | -0.05(-1.05%) |
Jun 19, 2002 | 4.551 | 4.609 | 4.457 | 4.461 | 1,021,965 | -0.07(-1.45%) |
Jun 18, 2002 | 4.495 | 4.626 | 4.493 | 4.527 | 1,947,821 | +0.03(+0.75%) |
Jun 17, 2002 | 4.420 | 4.506 | 4.411 | 4.493 | 1,088,174 | +0.11(+2.61%) |
Jun 14, 2002 | 4.341 | 4.418 | 4.205 | 4.379 | 1,833,558 | +0.01(+0.17%) |
Jun 12, 2002 | 4.399 | 4.446 | 4.341 | 4.371 | 911,439 | -0.03(-0.64%) |
Jun 11, 2002 | 4.506 | 4.506 | 4.392 | 4.399 | 525,933 | -0.06(-1.34%) |
Jun 10, 2002 | 4.457 | 4.499 | 4.420 | 4.459 | 642,866 | +0.03(+0.63%) |
Jun 07, 2002 | 4.354 | 4.467 | 4.339 | 4.431 | 889,547 | +0.03(+0.77%) |
Jun 06, 2002 | 4.476 | 4.495 | 4.390 | 4.397 | 1,475,816 | -0.07(-1.51%) |
Jun 05, 2002 | 4.401 | 4.486 | 4.401 | 4.465 | 1,654,153 | -0.11(-2.34%) |
May 31, 2002 | 4.589 | 4.682 | 4.542 | 4.572 | 2,205,182 | -0.02(-0.41%) |
May 28, 2002 | 4.641 | 4.656 | 4.538 | 4.590 | 12,280,674 | -0.01(-0.20%) |
May 27, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,449,653 | +0.00(+0.00%) |
May 24, 2002 | 4.639 | 4.673 | 4.579 | 4.600 | 1,421,354 | -0.04(-0.81%) |
May 23, 2002 | 4.682 | 4.697 | 4.607 | 4.637 | 1,674,977 | -0.04(-0.92%) |
May 22, 2002 | 4.776 | 4.776 | 4.645 | 4.680 | 3,742,402 | +0.13(+2.88%) |
May 21, 2002 | 4.594 | 4.607 | 4.549 | 4.549 | 871,393 | -0.03(-0.57%) |
May 20, 2002 | 4.617 | 4.639 | 4.559 | 4.575 | 1,119,677 | +0.01(+0.12%) |
May 17, 2002 | 4.589 | 4.600 | 4.542 | 4.570 | 1,495,038 | +0.02(+0.49%) |
May 16, 2002 | 4.579 | 4.589 | 4.521 | 4.547 | 924,254 | +0.03(+0.58%) |
May 15, 2002 | 4.626 | 4.635 | 4.515 | 4.521 | 1,475,816 | -0.08(-1.71%) |
May 14, 2002 | 4.589 | 4.626 | 4.542 | 4.600 | 1,685,122 | +0.03(+0.66%) |
May 13, 2002 | 4.626 | 4.626 | 4.551 | 4.570 | 3,417,231 | -0.00(-0.04%) |
May 10, 2002 | 4.570 | 4.626 | 4.495 | 4.572 | 1,407,472 | +0.05(+1.03%) |
May 09, 2002 | 4.500 | 4.626 | 4.500 | 4.525 | 1,418,150 | +0.01(+0.25%) |
May 08, 2002 | 4.560 | 4.575 | 4.495 | 4.514 | 1,439,508 | -0.00(-0.04%) |
May 07, 2002 | 4.645 | 4.645 | 4.504 | 4.515 | 1,491,834 | -0.12(-2.66%) |
May 06, 2002 | 4.671 | 4.720 | 4.622 | 4.639 | 2,776,500 | +0.01(+0.28%) |
May 03, 2002 | 4.682 | 4.693 | 4.589 | 4.626 | 966,969 | -0.04(-0.80%) |
May 02, 2002 | 4.682 | 4.740 | 4.654 | 4.663 | 1,124,482 | +0.01(+0.32%) |