Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.089 | 5.238 | 5.059 | 5.074 | 290,668 | +0.12(+2.40%) |
Jul 30, 2002 | 5.014 | 5.029 | 4.860 | 4.955 | 112,571 | -0.09(-1.77%) |
Jul 29, 2002 | 4.568 | 5.044 | 4.568 | 5.044 | 138,781 | +0.40(+8.65%) |
Jul 26, 2002 | 4.672 | 4.672 | 4.583 | 4.642 | 36,291 | -0.03(-0.64%) |
Jul 25, 2002 | 4.583 | 4.702 | 4.583 | 4.672 | 39,651 | +0.06(+1.29%) |
Jul 24, 2002 | 4.223 | 4.613 | 4.223 | 4.613 | 149,534 | +0.39(+9.15%) |
Jul 23, 2002 | 4.523 | 4.523 | 4.196 | 4.226 | 173,728 | -0.34(-7.49%) |
Jul 22, 2002 | 4.598 | 4.642 | 4.494 | 4.568 | 115,259 | -0.10(-2.23%) |
Jul 19, 2002 | 4.613 | 4.672 | 4.613 | 4.672 | 98,121 | -0.13(-2.79%) |
Jul 17, 2002 | 4.669 | 4.806 | 4.613 | 4.806 | 143,149 | +0.19(+4.13%) |
Jul 12, 2002 | 4.761 | 4.764 | 4.616 | 4.616 | 74,935 | -0.15(-3.06%) |
Jul 11, 2002 | 4.821 | 4.821 | 4.761 | 4.761 | 271,850 | -0.03(-0.68%) |
Jul 10, 2002 | 4.925 | 4.925 | 4.791 | 4.794 | 31,251 | -0.13(-2.72%) |
Jul 09, 2002 | 4.904 | 4.928 | 4.904 | 4.928 | 54,101 | +0.02(+0.49%) |
Jul 08, 2002 | 4.880 | 4.904 | 4.880 | 4.904 | 38,979 | +0.02(+0.49%) |
Jul 05, 2002 | 4.791 | 4.955 | 4.791 | 4.880 | 38,979 | +0.09(+1.86%) |
Jul 04, 2002 | 4.970 | 4.976 | 4.717 | 4.791 | 87,368 | +0.00(+0.00%) |
Jul 03, 2002 | 4.970 | 4.976 | 4.717 | 4.791 | 87,368 | -0.18(-3.59%) |
Jul 02, 2002 | 5.044 | 5.065 | 4.961 | 4.970 | 69,222 | -0.08(-1.65%) |
Jul 01, 2002 | 5.193 | 5.193 | 5.002 | 5.053 | 78,967 | -0.18(-3.52%) |
Jun 28, 2002 | 4.773 | 5.238 | 4.773 | 5.238 | 515,474 | +0.46(+9.73%) |
Jun 27, 2002 | 4.776 | 4.779 | 4.723 | 4.773 | 138,109 | +0.01(+0.19%) |
Jun 26, 2002 | 4.776 | 4.809 | 4.598 | 4.764 | 130,716 | -0.05(-1.05%) |
Jun 25, 2002 | 4.910 | 4.910 | 4.779 | 4.815 | 71,238 | -0.09(-1.88%) |
Jun 21, 2002 | 4.910 | 4.910 | 4.880 | 4.907 | 129,708 | +0.03(+0.55%) |
Jun 20, 2002 | 4.895 | 4.985 | 4.880 | 4.880 | 100,137 | +0.02(+0.49%) |
Jun 19, 2002 | 5.080 | 5.119 | 4.851 | 4.857 | 243,623 | -0.24(-4.73%) |
Jun 18, 2002 | 5.059 | 5.133 | 5.029 | 5.098 | 46,036 | +0.07(+1.36%) |
Jun 17, 2002 | 4.907 | 5.059 | 4.880 | 5.029 | 98,457 | +0.12(+2.49%) |
Jun 14, 2002 | 4.892 | 4.910 | 4.875 | 4.907 | 61,494 | -0.03(-0.54%) |
Jun 12, 2002 | 5.029 | 5.029 | 4.895 | 4.934 | 110,218 | -0.12(-2.47%) |
Jun 11, 2002 | 5.327 | 5.336 | 5.032 | 5.059 | 189,186 | -0.29(-5.45%) |
Jun 10, 2002 | 5.357 | 5.372 | 5.327 | 5.351 | 74,935 | +0.01(+0.17%) |
Jun 07, 2002 | 5.282 | 5.342 | 5.282 | 5.342 | 56,789 | +0.06(+1.13%) |
Jun 06, 2002 | 5.372 | 5.372 | 5.148 | 5.282 | 100,809 | -0.06(-1.11%) |
Jun 05, 2002 | 5.401 | 5.401 | 5.282 | 5.342 | 118,955 | -0.02(-0.33%) |
May 31, 2002 | 5.470 | 5.550 | 5.360 | 5.360 | 80,311 | -0.13(-2.38%) |
May 28, 2002 | 5.565 | 5.565 | 5.404 | 5.491 | 230,182 | -0.07(-1.18%) |
May 27, 2002 | 5.505 | 5.595 | 5.464 | 5.556 | 102,490 | +0.00(+0.00%) |
May 24, 2002 | 5.505 | 5.595 | 5.464 | 5.556 | 102,490 | +0.07(+1.19%) |
May 23, 2002 | 5.505 | 5.505 | 5.461 | 5.491 | 121,979 | -0.01(-0.27%) |
May 22, 2002 | 5.595 | 5.610 | 5.476 | 5.505 | 154,239 | -0.10(-1.86%) |
May 21, 2002 | 5.684 | 5.684 | 5.598 | 5.610 | 138,445 | -0.05(-0.84%) |
May 20, 2002 | 5.714 | 5.720 | 5.654 | 5.657 | 45,364 | -0.03(-0.47%) |
May 17, 2002 | 5.863 | 5.863 | 5.559 | 5.684 | 95,433 | -0.18(-3.05%) |
May 16, 2002 | 5.800 | 5.949 | 5.776 | 5.863 | 133,405 | +0.06(+1.08%) |
May 15, 2002 | 5.535 | 5.800 | 5.535 | 5.800 | 283,275 | +0.22(+3.89%) |
May 14, 2002 | 5.505 | 5.624 | 5.476 | 5.583 | 239,255 | +0.14(+2.63%) |
May 13, 2002 | 5.404 | 5.440 | 5.401 | 5.440 | 85,352 | +0.04(+0.72%) |
May 10, 2002 | 5.434 | 5.437 | 5.401 | 5.401 | 105,178 | -0.04(-0.82%) |
May 09, 2002 | 5.431 | 5.488 | 5.431 | 5.446 | 54,773 | +0.00(+0.05%) |
May 08, 2002 | 5.431 | 5.476 | 5.431 | 5.443 | 117,611 | -0.01(-0.11%) |
May 07, 2002 | 5.431 | 5.452 | 5.431 | 5.449 | 63,846 | +0.02(+0.33%) |
May 06, 2002 | 5.386 | 5.461 | 5.357 | 5.431 | 104,170 | +0.05(+0.88%) |
May 03, 2002 | 5.416 | 5.446 | 5.383 | 5.383 | 99,129 | -0.00(-0.06%) |
May 02, 2002 | 5.386 | 5.446 | 5.357 | 5.386 | 205,988 | +0.00(+0.00%) |