Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.371 | 4.392 | 4.286 | 4.354 | 247,209 | -0.02(-0.39%) |
Jul 30, 2002 | 4.350 | 4.379 | 4.286 | 4.371 | 120,526 | +0.06(+1.37%) |
Jul 29, 2002 | 4.139 | 4.329 | 4.139 | 4.312 | 401,360 | +0.15(+3.55%) |
Jul 26, 2002 | 4.160 | 4.223 | 4.113 | 4.164 | 191,800 | -0.02(-0.50%) |
Jul 25, 2002 | 4.371 | 4.371 | 4.185 | 4.185 | 234,896 | -0.23(-5.17%) |
Jul 24, 2002 | 4.139 | 4.422 | 4.139 | 4.413 | 515,967 | +0.06(+1.36%) |
Jul 23, 2002 | 4.401 | 4.434 | 4.350 | 4.354 | 720,791 | -0.12(-2.74%) |
Jul 22, 2002 | 4.506 | 4.574 | 4.451 | 4.477 | 519,282 | -0.03(-0.66%) |
Jul 19, 2002 | 4.561 | 4.574 | 4.434 | 4.506 | 327,482 | +0.02(+0.47%) |
Jul 17, 2002 | 4.451 | 4.519 | 4.443 | 4.485 | 737,130 | -0.43(-8.76%) |
Jul 12, 2002 | 5.004 | 5.026 | 4.861 | 4.916 | 175,698 | -0.09(-1.77%) |
Jul 11, 2002 | 5.038 | 5.038 | 4.907 | 5.004 | 646,913 | -0.06(-1.25%) |
Jul 10, 2002 | 5.194 | 5.216 | 5.026 | 5.068 | 390,705 | -0.25(-4.76%) |
Jul 09, 2002 | 5.173 | 5.342 | 5.173 | 5.321 | 336,243 | +0.15(+2.86%) |
Jul 08, 2002 | 5.118 | 5.173 | 5.118 | 5.173 | 285,333 | +0.05(+1.07%) |
Jul 05, 2002 | 5.076 | 5.118 | 5.068 | 5.118 | 340,268 | +0.14(+2.71%) |
Jul 04, 2002 | 4.861 | 5.047 | 4.848 | 4.983 | 279,887 | +0.00(+0.00%) |
Jul 03, 2002 | 4.861 | 5.047 | 4.848 | 4.983 | 279,887 | +0.08(+1.64%) |
Jul 02, 2002 | 5.110 | 5.110 | 4.899 | 4.903 | 254,076 | +0.00(+0.09%) |
Jul 01, 2002 | 4.983 | 5.034 | 4.878 | 4.899 | 371,051 | -0.08(-1.70%) |
Jun 28, 2002 | 4.907 | 5.068 | 4.899 | 4.983 | 234,659 | +0.08(+1.55%) |
Jun 27, 2002 | 4.865 | 4.920 | 4.823 | 4.907 | 304,986 | +0.14(+3.01%) |
Jun 26, 2002 | 4.793 | 4.802 | 4.730 | 4.764 | 263,311 | -0.17(-3.51%) |
Jun 25, 2002 | 4.962 | 5.004 | 4.899 | 4.937 | 388,100 | +0.02(+0.34%) |
Jun 21, 2002 | 4.992 | 5.004 | 4.857 | 4.920 | 315,879 | -0.07(-1.44%) |
Jun 20, 2002 | 4.941 | 4.992 | 4.912 | 4.992 | 142,074 | +0.05(+1.03%) |
Jun 19, 2002 | 4.878 | 5.004 | 4.857 | 4.941 | 23,679 | -0.06(-1.27%) |
Jun 18, 2002 | 4.941 | 5.009 | 4.941 | 5.004 | 384,785 | +0.06(+1.28%) |
Jun 17, 2002 | 4.890 | 4.962 | 4.886 | 4.941 | 47,358 | +0.08(+1.74%) |
Jun 14, 2002 | 4.933 | 4.933 | 4.793 | 4.857 | 23,679 | -0.13(-2.62%) |
Jun 12, 2002 | 4.983 | 5.068 | 4.941 | 4.988 | 420,777 | +0.05(+0.94%) |
Jun 11, 2002 | 4.954 | 4.975 | 4.899 | 4.941 | 255,734 | +0.02(+0.34%) |
Jun 10, 2002 | 5.059 | 5.097 | 4.924 | 4.924 | 373,656 | -0.07(-1.44%) |
Jun 07, 2002 | 4.950 | 5.068 | 4.941 | 4.996 | 247,683 | +0.00(+0.08%) |
Jun 06, 2002 | 5.102 | 5.102 | 4.983 | 4.992 | 277,045 | -0.12(-2.31%) |
Jun 05, 2002 | 5.047 | 5.110 | 4.996 | 5.110 | 177,830 | -0.12(-2.26%) |
May 31, 2002 | 5.258 | 5.313 | 5.216 | 5.228 | 695,928 | -0.05(-0.96%) |
May 28, 2002 | 5.237 | 5.287 | 5.182 | 5.279 | 373,182 | +0.06(+1.21%) |
May 27, 2002 | 5.224 | 5.237 | 5.186 | 5.216 | 260,943 | +0.00(+0.00%) |
May 24, 2002 | 5.224 | 5.237 | 5.186 | 5.216 | 260,943 | +0.02(+0.32%) |
May 23, 2002 | 5.237 | 5.237 | 5.152 | 5.199 | 190,853 | -0.08(-1.52%) |
May 22, 2002 | 5.194 | 5.296 | 5.194 | 5.279 | 32,014,148 | +0.04(+0.81%) |
May 21, 2002 | 5.342 | 5.351 | 5.203 | 5.237 | 342,873 | -0.14(-2.52%) |
May 20, 2002 | 5.418 | 5.418 | 5.363 | 5.372 | 92,111 | -0.05(-0.86%) |
May 17, 2002 | 5.461 | 5.461 | 5.372 | 5.418 | 238,922 | +0.00(+0.00%) |
May 16, 2002 | 5.300 | 5.418 | 5.300 | 5.418 | 365,842 | +0.19(+3.72%) |
May 15, 2002 | 5.279 | 5.363 | 5.224 | 5.224 | 201,982 | -0.01(-0.24%) |
May 14, 2002 | 5.220 | 5.296 | 5.220 | 5.237 | 994,522 | +0.06(+1.14%) |
May 13, 2002 | 5.131 | 5.186 | 5.131 | 5.178 | 67,248 | +0.03(+0.49%) |
May 10, 2002 | 5.152 | 5.237 | 5.102 | 5.152 | 89,270 | -0.02(-0.41%) |
May 09, 2002 | 5.216 | 5.237 | 5.110 | 5.173 | 92,585 | -0.11(-2.00%) |
May 08, 2002 | 5.004 | 5.279 | 5.004 | 5.279 | 259,522 | +0.38(+7.76%) |
May 07, 2002 | 5.034 | 5.034 | 4.878 | 4.899 | 184,933 | -0.14(-2.68%) |
May 06, 2002 | 5.047 | 5.089 | 4.988 | 5.034 | 215,479 | -0.02(-0.33%) |
May 03, 2002 | 4.941 | 5.051 | 4.941 | 5.051 | 154,150 | +0.20(+4.18%) |
May 02, 2002 | 4.835 | 4.886 | 4.781 | 4.848 | 196,299 | -0.01(-0.17%) |