Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.400 | 4.550 | 4.300 | 4.430 | 14,800 | -0.08(-1.77%) |
Jul 30, 2002 | 4.800 | 4.800 | 4.330 | 4.510 | 32,100 | -0.28(-5.85%) |
Jul 29, 2002 | 4.510 | 4.820 | 4.390 | 4.790 | 13,600 | +0.44(+10.09%) |
Jul 26, 2002 | 4.600 | 4.700 | 4.350 | 4.351 | 14,700 | +0.01(+0.25%) |
Jul 25, 2002 | 4.590 | 4.690 | 4.340 | 4.340 | 19,900 | -0.24(-5.24%) |
Jul 24, 2002 | 4.791 | 4.791 | 4.300 | 4.580 | 38,900 | -0.21(-4.40%) |
Jul 23, 2002 | 4.801 | 4.850 | 4.520 | 4.791 | 30,200 | +0.03(+0.65%) |
Jul 22, 2002 | 5.001 | 5.050 | 4.760 | 4.760 | 22,500 | -0.23(-4.61%) |
Jul 19, 2002 | 4.990 | 5.030 | 4.710 | 4.990 | 18,000 | +0.29(+6.17%) |
Jul 17, 2002 | 4.940 | 5.040 | 4.700 | 4.700 | 21,100 | -0.25(-5.05%) |
Jul 12, 2002 | 4.750 | 5.240 | 4.700 | 4.950 | 29,300 | +0.06(+1.25%) |
Jul 11, 2002 | 4.280 | 4.890 | 4.280 | 4.889 | 52,100 | +0.61(+14.23%) |
Jul 10, 2002 | 4.510 | 4.600 | 4.280 | 4.280 | 69,000 | -0.31(-6.73%) |
Jul 09, 2002 | 4.700 | 4.700 | 4.589 | 4.589 | 80,500 | -0.11(-2.36%) |
Jul 08, 2002 | 4.400 | 4.700 | 4.400 | 4.700 | 14,900 | +0.05(+1.08%) |
Jul 05, 2002 | 4.501 | 4.750 | 4.400 | 4.650 | 6,200 | +0.11(+2.45%) |
Jul 04, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.00(+0.00%) |
Jul 03, 2002 | 4.501 | 4.559 | 4.350 | 4.539 | 24,200 | +0.04(+0.87%) |
Jul 02, 2002 | 4.550 | 4.900 | 4.050 | 4.500 | 49,100 | -0.10(-2.17%) |
Jul 01, 2002 | 4.790 | 4.888 | 4.600 | 4.600 | 26,200 | -0.15(-3.16%) |
Jun 28, 2002 | 4.800 | 4.990 | 4.710 | 4.750 | 20,300 | -0.03(-0.63%) |
Jun 27, 2002 | 4.880 | 4.970 | 4.680 | 4.780 | 45,900 | -0.11(-2.23%) |
Jun 26, 2002 | 4.969 | 5.005 | 4.560 | 4.889 | 76,900 | -0.12(-2.42%) |
Jun 25, 2002 | 5.480 | 5.480 | 5.000 | 5.010 | 52,500 | -0.44(-8.07%) |
Jun 21, 2002 | 5.560 | 5.701 | 5.350 | 5.450 | 42,200 | -0.25(-4.39%) |
Jun 20, 2002 | 5.509 | 5.800 | 5.350 | 5.700 | 39,300 | +0.18(+3.26%) |
Jun 19, 2002 | 5.489 | 5.550 | 5.450 | 5.520 | 21,800 | +0.11(+2.03%) |
Jun 18, 2002 | 5.430 | 5.550 | 5.210 | 5.410 | 39,200 | -0.02(-0.37%) |
Jun 17, 2002 | 5.170 | 5.660 | 5.149 | 5.430 | 31,600 | +0.28(+5.44%) |
Jun 14, 2002 | 5.210 | 5.350 | 5.100 | 5.150 | 31,700 | -0.29(-5.33%) |
Jun 12, 2002 | 5.450 | 5.620 | 5.350 | 5.440 | 28,900 | +0.09(+1.66%) |
Jun 11, 2002 | 5.650 | 5.670 | 5.350 | 5.351 | 41,400 | -0.30(-5.29%) |
Jun 10, 2002 | 5.721 | 5.939 | 5.650 | 5.650 | 17,100 | -0.25(-4.24%) |
Jun 07, 2002 | 5.800 | 5.900 | 5.651 | 5.900 | 39,600 | +0.04(+0.68%) |
Jun 06, 2002 | 6.300 | 6.300 | 5.800 | 5.860 | 20,500 | -0.24(-3.93%) |
Jun 05, 2002 | 5.951 | 6.340 | 5.650 | 6.100 | 41,800 | +0.05(+0.83%) |
May 31, 2002 | 6.062 | 6.180 | 6.000 | 6.050 | 26,800 | -0.45(-6.92%) |
May 28, 2002 | 6.550 | 6.600 | 6.360 | 6.500 | 34,800 | -0.05(-0.76%) |
May 27, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | +0.00(+0.00%) |
May 24, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | -0.16(-2.38%) |
May 23, 2002 | 6.780 | 7.000 | 6.541 | 6.710 | 29,500 | -0.09(-1.32%) |
May 22, 2002 | 6.980 | 7.050 | 6.270 | 6.800 | 174,600 | +0.24(+3.66%) |
May 21, 2002 | 6.390 | 6.700 | 6.320 | 6.560 | 65,600 | +0.11(+1.71%) |
May 20, 2002 | 6.150 | 6.650 | 6.150 | 6.450 | 71,100 | +0.30(+4.88%) |
May 17, 2002 | 6.290 | 6.290 | 6.070 | 6.150 | 10,700 | -0.08(-1.28%) |
May 16, 2002 | 6.249 | 6.249 | 6.000 | 6.230 | 18,800 | -0.02(-0.32%) |
May 15, 2002 | 5.650 | 6.400 | 5.611 | 6.250 | 76,000 | +0.60(+10.62%) |
May 14, 2002 | 5.800 | 5.810 | 5.650 | 5.650 | 18,600 | -0.10(-1.74%) |
May 13, 2002 | 5.799 | 5.799 | 5.661 | 5.750 | 14,800 | -0.05(-0.86%) |
May 10, 2002 | 5.980 | 5.980 | 5.690 | 5.800 | 19,800 | -0.05(-0.85%) |
May 09, 2002 | 5.550 | 6.050 | 5.550 | 5.850 | 50,800 | +0.14(+2.45%) |
May 08, 2002 | 5.520 | 5.950 | 5.440 | 5.710 | 41,800 | +0.35(+6.51%) |
May 07, 2002 | 5.525 | 5.533 | 5.200 | 5.361 | 49,200 | -0.15(-2.70%) |
May 06, 2002 | 5.520 | 5.680 | 5.500 | 5.510 | 22,200 | -0.05(-0.97%) |
May 03, 2002 | 5.750 | 6.000 | 5.500 | 5.564 | 22,700 | -0.19(-3.23%) |
May 02, 2002 | 6.000 | 6.000 | 5.750 | 5.750 | 45,800 | -0.35(-5.74%) |