Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.050 | 4.200 | 4.050 | 4.090 | 80,000 | -0.11(-2.62%) |
Jul 30, 2002 | 4.240 | 4.250 | 4.170 | 4.200 | 4,200 | -0.10(-2.33%) |
Jul 29, 2002 | 4.300 | 4.390 | 4.210 | 4.300 | 22,400 | +0.10(+2.38%) |
Jul 26, 2002 | 4.300 | 4.300 | 4.200 | 4.200 | 1,200 | +0.14(+3.45%) |
Jul 25, 2002 | 4.250 | 4.250 | 4.060 | 4.060 | 6,500 | -0.29(-6.67%) |
Jul 24, 2002 | 4.100 | 4.350 | 4.000 | 4.350 | 7,000 | +0.05(+1.16%) |
Jul 23, 2002 | 4.100 | 4.350 | 4.100 | 4.300 | 8,100 | +0.10(+2.38%) |
Jul 22, 2002 | 4.000 | 4.350 | 4.000 | 4.200 | 10,600 | +0.20(+5.00%) |
Jul 19, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 10,200 | +0.10(+2.56%) |
Jul 17, 2002 | 3.950 | 4.000 | 3.800 | 3.900 | 2,700 | -0.05(-1.27%) |
Jul 12, 2002 | 4.100 | 4.100 | 3.800 | 3.950 | 12,700 | -0.15(-3.66%) |
Jul 11, 2002 | 4.000 | 4.190 | 4.000 | 4.100 | 25,900 | +0.10(+2.50%) |
Jul 10, 2002 | 4.100 | 4.100 | 4.000 | 4.000 | 1,120,000 | -0.10(-2.44%) |
Jul 09, 2002 | 4.400 | 4.400 | 4.050 | 4.100 | 21,200 | -0.25(-5.75%) |
Jul 08, 2002 | 4.450 | 4.450 | 4.350 | 4.350 | 1,800 | -0.09(-2.03%) |
Jul 05, 2002 | 4.350 | 4.440 | 4.350 | 4.440 | 1,500 | +0.16(+3.74%) |
Jul 04, 2002 | 4.300 | 4.300 | 4.250 | 4.280 | 5,000 | +0.00(+0.00%) |
Jul 03, 2002 | 4.300 | 4.300 | 4.250 | 4.280 | 5,000 | -0.12(-2.73%) |
Jul 02, 2002 | 4.590 | 4.800 | 4.400 | 4.400 | 11,200 | -0.10(-2.22%) |
Jul 01, 2002 | 4.640 | 4.700 | 4.500 | 4.500 | 290,000 | -0.12(-2.60%) |
Jun 28, 2002 | 4.740 | 4.740 | 4.600 | 4.620 | 13,000 | -0.09(-1.91%) |
Jun 27, 2002 | 4.650 | 4.710 | 4.600 | 4.710 | 3,400 | -0.04(-0.84%) |
Jun 26, 2002 | 4.500 | 4.750 | 4.500 | 4.750 | 6,000 | +0.12(+2.59%) |
Jun 25, 2002 | 4.800 | 4.900 | 4.630 | 4.630 | 25,600 | +0.01(+0.22%) |
Jun 21, 2002 | 4.700 | 4.700 | 4.510 | 4.620 | 5,500 | -0.07(-1.49%) |
Jun 20, 2002 | 4.700 | 4.700 | 4.630 | 4.690 | 2,700 | -0.08(-1.68%) |
Jun 19, 2002 | 4.780 | 4.780 | 4.770 | 4.770 | 1,400 | +0.06(+1.27%) |
Jun 18, 2002 | 4.700 | 4.760 | 4.600 | 4.710 | 8,400 | +0.14(+3.06%) |
Jun 17, 2002 | 4.730 | 4.730 | 4.570 | 4.570 | 500 | -0.03(-0.65%) |
Jun 14, 2002 | 4.550 | 4.600 | 4.550 | 4.600 | 400 | -0.15(-3.16%) |
Jun 12, 2002 | 4.790 | 4.790 | 4.680 | 4.750 | 5,000 | +0.00(+0.00%) |
Jun 11, 2002 | 4.790 | 4.790 | 4.750 | 4.750 | 2,200 | -0.04(-0.84%) |
Jun 10, 2002 | 4.750 | 4.800 | 4.750 | 4.790 | 1,600 | +0.00(+0.00%) |
Jun 07, 2002 | 4.710 | 4.790 | 4.700 | 4.790 | 4,100 | +0.07(+1.48%) |
Jun 06, 2002 | 4.750 | 4.800 | 4.720 | 4.720 | 3,400 | +0.00(+0.00%) |
Jun 05, 2002 | 4.750 | 4.750 | 4.720 | 4.720 | 400 | -0.13(-2.68%) |
May 31, 2002 | 4.750 | 4.850 | 4.610 | 4.850 | 7,400 | +0.00(+0.00%) |
May 28, 2002 | 4.830 | 4.850 | 4.750 | 4.850 | 5,400 | +0.10(+2.11%) |
May 27, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 3,900 | +0.00(+0.00%) |
May 24, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 3,900 | +0.05(+1.06%) |
May 23, 2002 | 4.790 | 4.800 | 4.700 | 4.700 | 13,700 | +0.00(+0.00%) |
May 22, 2002 | 4.700 | 4.790 | 4.700 | 4.700 | 15,800 | +0.09(+1.95%) |
May 21, 2002 | 4.700 | 4.740 | 4.610 | 4.610 | 3,800 | -0.18(-3.76%) |
May 20, 2002 | 4.790 | 4.790 | 4.720 | 4.790 | 3,200 | +0.09(+1.91%) |
May 17, 2002 | 4.680 | 4.790 | 4.680 | 4.700 | 14,500 | +0.02(+0.43%) |
May 16, 2002 | 4.490 | 4.680 | 4.490 | 4.680 | 6,800 | +0.28(+6.36%) |
May 15, 2002 | 4.800 | 4.940 | 4.400 | 4.400 | 10,100 | -0.45(-9.28%) |
May 14, 2002 | 4.850 | 4.950 | 4.750 | 4.850 | 17,400 | -0.14(-2.81%) |
May 13, 2002 | 5.000 | 5.000 | 4.990 | 4.990 | 700 | -0.01(-0.20%) |
May 10, 2002 | 5.050 | 5.050 | 4.770 | 5.000 | 7,900 | +0.01(+0.20%) |
May 09, 2002 | 5.150 | 5.160 | 4.850 | 4.990 | 12,700 | -0.27(-5.13%) |
May 08, 2002 | 5.400 | 5.440 | 5.260 | 5.260 | 2,700 | -0.29(-5.23%) |
May 07, 2002 | 5.650 | 5.700 | 5.550 | 5.550 | 3,100 | -0.14(-2.46%) |
May 06, 2002 | 5.850 | 5.940 | 5.650 | 5.690 | 6,500 | -0.06(-1.04%) |
May 03, 2002 | 5.700 | 5.950 | 5.500 | 5.750 | 25,100 | +0.15(+2.68%) |
May 02, 2002 | 5.120 | 5.600 | 5.120 | 5.600 | 13,200 | +0.60(+12.00%) |