Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.521 | 4.543 | 4.444 | 4.478 | 249,826 | -0.06(-1.26%) |
Jul 30, 2002 | 4.506 | 4.557 | 4.337 | 4.535 | 240,283 | +0.01(+0.33%) |
Jul 29, 2002 | 4.291 | 4.506 | 4.291 | 4.520 | 268,912 | +0.20(+4.67%) |
Jul 26, 2002 | 4.209 | 4.347 | 4.209 | 4.318 | 354,553 | +0.11(+2.59%) |
Jul 25, 2002 | 4.121 | 4.224 | 4.117 | 4.209 | 711,308 | +0.05(+1.31%) |
Jul 24, 2002 | 4.005 | 4.155 | 3.823 | 4.155 | 822,642 | +0.12(+3.01%) |
Jul 23, 2002 | 3.978 | 4.143 | 3.978 | 4.034 | 707,883 | -0.15(-3.55%) |
Jul 22, 2002 | 4.387 | 4.392 | 4.141 | 4.182 | 476,163 | -0.22(-4.95%) |
Jul 19, 2002 | 4.441 | 4.460 | 4.377 | 4.400 | 421,108 | -0.13(-2.94%) |
Jul 17, 2002 | 4.486 | 4.568 | 4.404 | 4.534 | 388,320 | -0.07(-1.54%) |
Jul 12, 2002 | 4.632 | 4.707 | 4.594 | 4.605 | 470,535 | -0.00(-0.06%) |
Jul 11, 2002 | 4.584 | 4.610 | 4.427 | 4.607 | 741,894 | +0.02(+0.45%) |
Jul 10, 2002 | 4.911 | 4.911 | 4.564 | 4.587 | 512,132 | -0.32(-6.60%) |
Jul 09, 2002 | 4.972 | 5.013 | 4.896 | 4.911 | 236,858 | -0.07(-1.48%) |
Jul 08, 2002 | 5.074 | 5.074 | 4.926 | 4.985 | 717,426 | -0.10(-1.93%) |
Jul 05, 2002 | 4.884 | 5.095 | 4.884 | 5.083 | 83,438 | +0.21(+4.28%) |
Jul 04, 2002 | 4.884 | 4.891 | 4.822 | 4.874 | 416,214 | +0.00(+0.00%) |
Jul 03, 2002 | 4.884 | 4.891 | 4.822 | 4.874 | 413,033 | -0.02(-0.50%) |
Jul 02, 2002 | 4.884 | 4.938 | 4.843 | 4.899 | 481,546 | -0.02(-0.39%) |
Jul 01, 2002 | 5.061 | 5.074 | 4.891 | 4.918 | 272,338 | -0.16(-3.09%) |
Jun 28, 2002 | 5.115 | 5.183 | 5.036 | 5.074 | 536,601 | -0.05(-1.01%) |
Jun 27, 2002 | 5.118 | 5.188 | 5.062 | 5.126 | 289,466 | +0.01(+0.21%) |
Jun 26, 2002 | 5.109 | 5.130 | 5.034 | 5.115 | 251,784 | -0.01(-0.13%) |
Jun 25, 2002 | 5.216 | 5.272 | 5.102 | 5.122 | 279,678 | -0.06(-1.21%) |
Jun 21, 2002 | 5.204 | 5.235 | 5.177 | 5.185 | 359,447 | -0.02(-0.37%) |
Jun 20, 2002 | 5.197 | 5.295 | 5.183 | 5.204 | 352,840 | +0.01(+0.13%) |
Jun 19, 2002 | 5.265 | 5.299 | 5.174 | 5.197 | 433,342 | -0.08(-1.55%) |
Jun 18, 2002 | 5.245 | 5.306 | 5.231 | 5.279 | 279,189 | +0.14(+2.70%) |
Jun 17, 2002 | 4.986 | 5.140 | 4.986 | 5.140 | 275,519 | +0.13(+2.64%) |
Jun 14, 2002 | 4.963 | 5.054 | 4.941 | 5.008 | 230,741 | -0.06(-1.13%) |
Jun 12, 2002 | 5.027 | 5.065 | 4.972 | 5.065 | 227,804 | +0.03(+0.62%) |
Jun 11, 2002 | 5.032 | 5.054 | 4.987 | 5.034 | 651,849 | +0.00(+0.03%) |
Jun 10, 2002 | 4.931 | 5.092 | 4.927 | 5.032 | 265,242 | +0.09(+1.90%) |
Jun 07, 2002 | 4.874 | 4.941 | 4.839 | 4.938 | 445,577 | +0.03(+0.61%) |
Jun 06, 2002 | 5.039 | 5.039 | 4.899 | 4.908 | 412,789 | -0.13(-2.60%) |
Jun 05, 2002 | 5.027 | 5.074 | 5.008 | 5.039 | 515,068 | -0.10(-2.04%) |
May 31, 2002 | 4.926 | 5.183 | 4.926 | 5.144 | 660,658 | +0.15(+2.92%) |
May 28, 2002 | 5.061 | 5.064 | 4.931 | 4.998 | 162,717 | -0.07(-1.45%) |
May 27, 2002 | 5.149 | 5.149 | 5.066 | 5.072 | 243,220 | +0.00(+0.00%) |
May 24, 2002 | 5.149 | 5.149 | 5.066 | 5.072 | 240,283 | -0.07(-1.35%) |
May 23, 2002 | 5.095 | 5.143 | 5.006 | 5.141 | 297,051 | +0.03(+0.67%) |
May 22, 2002 | 5.099 | 5.194 | 5.061 | 5.107 | 311,488 | -0.01(-0.11%) |
May 21, 2002 | 5.326 | 5.333 | 5.055 | 5.113 | 356,755 | -0.22(-4.14%) |
May 20, 2002 | 5.292 | 5.381 | 5.213 | 5.333 | 307,573 | +0.04(+0.77%) |
May 17, 2002 | 5.265 | 5.313 | 5.204 | 5.292 | 171,037 | +0.04(+0.70%) |
May 16, 2002 | 5.279 | 5.326 | 5.237 | 5.256 | 218,017 | -0.05(-0.98%) |
May 15, 2002 | 5.536 | 5.536 | 5.208 | 5.307 | 441,907 | -0.23(-4.13%) |
May 14, 2002 | 5.354 | 5.546 | 5.306 | 5.536 | 330,329 | +0.22(+4.07%) |
May 13, 2002 | 5.190 | 5.324 | 5.168 | 5.320 | 198,442 | +0.11(+2.12%) |
May 10, 2002 | 5.272 | 5.272 | 5.104 | 5.209 | 234,411 | -0.07(-1.26%) |
May 09, 2002 | 5.265 | 5.374 | 5.245 | 5.276 | 287,753 | +0.01(+0.23%) |
May 08, 2002 | 5.272 | 5.317 | 5.177 | 5.264 | 305,860 | +0.01(+0.23%) |
May 07, 2002 | 5.380 | 5.380 | 5.234 | 5.252 | 195,995 | -0.11(-2.13%) |
May 06, 2002 | 5.367 | 5.435 | 5.352 | 5.366 | 316,626 | -0.01(-0.28%) |
May 03, 2002 | 5.299 | 5.381 | 5.286 | 5.381 | 387,586 | +0.08(+1.54%) |
May 02, 2002 | 5.275 | 5.347 | 5.261 | 5.299 | 236,124 | +0.04(+0.73%) |