Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.395 | 4.425 | 4.335 | 4.425 | 42,600 | -0.02(-0.40%) |
Jul 30, 2002 | 4.543 | 4.543 | 4.335 | 4.442 | 20,373 | -0.13(-2.86%) |
Jul 29, 2002 | 4.603 | 4.603 | 4.514 | 4.573 | 77,454 | -0.03(-0.65%) |
Jul 26, 2002 | 4.573 | 4.710 | 4.543 | 4.603 | 153,057 | +0.00(+0.00%) |
Jul 25, 2002 | 4.543 | 4.692 | 4.430 | 4.603 | 15,490 | +0.12(+2.65%) |
Jul 24, 2002 | 4.217 | 4.603 | 4.157 | 4.484 | 149,184 | +0.26(+6.04%) |
Jul 23, 2002 | 4.543 | 4.543 | 4.080 | 4.229 | 39,569 | -0.34(-7.41%) |
Jul 22, 2002 | 4.561 | 4.567 | 4.484 | 4.567 | 13,302 | +0.05(+1.18%) |
Jul 19, 2002 | 4.561 | 4.692 | 4.425 | 4.514 | 23,236 | -0.09(-1.94%) |
Jul 17, 2002 | 4.389 | 4.603 | 4.389 | 4.603 | 10,607 | -0.03(-0.64%) |
Jul 12, 2002 | 4.632 | 4.686 | 4.555 | 4.632 | 7,577 | -0.03(-0.64%) |
Jul 11, 2002 | 4.632 | 4.727 | 4.621 | 4.662 | 72,234 | +0.03(+0.64%) |
Jul 10, 2002 | 4.799 | 4.799 | 4.573 | 4.632 | 76,949 | -0.17(-3.47%) |
Jul 09, 2002 | 4.692 | 4.840 | 4.692 | 4.799 | 63,142 | +0.14(+2.93%) |
Jul 08, 2002 | 4.621 | 4.781 | 4.621 | 4.662 | 15,322 | +0.06(+1.29%) |
Jul 05, 2002 | 4.549 | 4.603 | 4.549 | 4.603 | 673 | +0.11(+2.51%) |
Jul 04, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | +0.00(+0.00%) |
Jul 03, 2002 | 4.662 | 4.686 | 4.454 | 4.490 | 16,669 | -0.11(-2.45%) |
Jul 02, 2002 | 4.781 | 4.781 | 4.561 | 4.603 | 19,195 | -0.12(-2.52%) |
Jul 01, 2002 | 4.840 | 4.840 | 4.692 | 4.721 | 20,879 | -0.12(-2.45%) |
Jun 28, 2002 | 4.484 | 5.137 | 4.484 | 4.840 | 150,868 | +0.36(+8.09%) |
Jun 27, 2002 | 4.365 | 4.484 | 4.347 | 4.478 | 15,490 | +0.13(+3.01%) |
Jun 26, 2002 | 4.246 | 4.377 | 4.157 | 4.347 | 625,194 | +0.04(+0.97%) |
Jun 25, 2002 | 4.395 | 4.496 | 4.306 | 4.306 | 30,645 | -0.21(-4.61%) |
Jun 21, 2002 | 4.419 | 4.514 | 4.419 | 4.514 | 95,471 | +0.10(+2.15%) |
Jun 20, 2002 | 4.371 | 4.472 | 4.306 | 4.419 | 27,782 | +0.05(+1.09%) |
Jun 19, 2002 | 4.425 | 4.454 | 4.365 | 4.371 | 17,174 | +0.01(+0.14%) |
Jun 18, 2002 | 4.543 | 4.543 | 4.306 | 4.365 | 43,441 | -0.15(-3.42%) |
Jun 17, 2002 | 4.466 | 4.585 | 4.395 | 4.520 | 28,287 | +0.07(+1.47%) |
Jun 14, 2002 | 4.395 | 4.454 | 4.347 | 4.454 | 13,638 | +0.09(+2.04%) |
Jun 12, 2002 | 4.294 | 4.365 | 4.294 | 4.365 | 46,136 | +0.09(+2.08%) |
Jun 11, 2002 | 4.246 | 4.335 | 4.246 | 4.276 | 27,951 | +0.05(+1.12%) |
Jun 10, 2002 | 4.306 | 4.306 | 4.205 | 4.229 | 31,823 | -0.05(-1.11%) |
Jun 07, 2002 | 4.217 | 4.359 | 4.211 | 4.276 | 52,702 | +0.08(+1.98%) |
Jun 06, 2002 | 4.223 | 4.276 | 4.187 | 4.193 | 39,064 | -0.02(-0.42%) |
Jun 05, 2002 | 4.145 | 4.223 | 4.134 | 4.211 | 77,286 | +0.11(+2.75%) |
May 31, 2002 | 4.086 | 4.211 | 4.086 | 4.098 | 83,516 | -0.09(-2.13%) |
May 28, 2002 | 4.134 | 4.187 | 4.092 | 4.187 | 11,786 | +0.02(+0.57%) |
May 27, 2002 | 4.157 | 4.223 | 4.157 | 4.163 | 22,899 | +0.00(+0.00%) |
May 24, 2002 | 4.157 | 4.223 | 4.157 | 4.163 | 22,899 | +0.07(+1.59%) |
May 23, 2002 | 4.098 | 4.134 | 4.038 | 4.098 | 24,751 | +0.02(+0.58%) |
May 22, 2002 | 4.187 | 4.187 | 4.038 | 4.074 | 38,895 | -0.05(-1.29%) |
May 21, 2002 | 4.128 | 4.187 | 4.128 | 4.128 | 7,408 | -0.05(-1.14%) |
May 20, 2002 | 4.193 | 4.211 | 4.151 | 4.175 | 37,380 | -0.02(-0.57%) |
May 17, 2002 | 4.217 | 4.217 | 4.157 | 4.199 | 12,965 | -0.02(-0.42%) |
May 16, 2002 | 4.335 | 4.335 | 4.199 | 4.217 | 8,924 | -0.15(-3.40%) |
May 15, 2002 | 4.229 | 4.365 | 4.187 | 4.365 | 33,002 | +0.14(+3.23%) |
May 14, 2002 | 4.169 | 4.229 | 4.169 | 4.229 | 13,470 | +0.00(+0.00%) |
May 13, 2002 | 4.157 | 4.229 | 4.157 | 4.229 | 8,924 | +0.07(+1.71%) |
May 10, 2002 | 4.234 | 4.234 | 4.128 | 4.157 | 84,189 | -0.05(-1.13%) |
May 09, 2002 | 4.264 | 4.264 | 4.193 | 4.205 | 14,480 | -0.06(-1.39%) |
May 08, 2002 | 4.264 | 4.276 | 4.246 | 4.264 | 47,988 | +0.04(+0.98%) |
May 07, 2002 | 4.193 | 4.294 | 4.193 | 4.223 | 6,735 | +0.02(+0.42%) |
May 06, 2002 | 4.306 | 4.306 | 4.205 | 4.205 | 14,985 | -0.04(-0.98%) |
May 03, 2002 | 4.234 | 4.312 | 4.187 | 4.246 | 41,421 | +0.03(+0.70%) |
May 02, 2002 | 4.157 | 4.217 | 4.128 | 4.217 | 104,900 | +0.06(+1.43%) |