Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.680 | 4.734 | 4.537 | 4.700 | 1,437,362 | +0.00(+0.00%) |
Jul 30, 2002 | 4.704 | 4.806 | 4.580 | 4.700 | 1,957,010 | +0.06(+1.36%) |
Jul 29, 2002 | 4.472 | 4.698 | 4.464 | 4.637 | 3,186,329 | +0.18(+4.06%) |
Jul 26, 2002 | 4.417 | 4.542 | 4.325 | 4.456 | 188,884,272 | -0.00(-0.09%) |
Jul 25, 2002 | 4.641 | 4.808 | 4.429 | 4.460 | 3,580,051 | -0.22(-4.78%) |
Jul 24, 2002 | 4.252 | 4.761 | 4.095 | 4.684 | 5,298,222 | +0.41(+9.71%) |
Jul 23, 2002 | 4.629 | 4.669 | 4.232 | 4.270 | 4,835,712 | -0.38(-8.20%) |
Jul 22, 2002 | 4.777 | 4.914 | 4.366 | 4.651 | 6,966,818 | -0.13(-2.63%) |
Jul 19, 2002 | 5.184 | 5.186 | 4.755 | 4.777 | 4,171,427 | -0.33(-6.54%) |
Jul 17, 2002 | 5.070 | 5.286 | 4.938 | 5.111 | 2,932,971 | +0.02(+0.46%) |
Jul 12, 2002 | 5.192 | 5.241 | 4.946 | 5.087 | 2,755,940 | -0.06(-1.22%) |
Jul 11, 2002 | 5.406 | 5.424 | 4.971 | 5.150 | 2,595,442 | -0.31(-5.76%) |
Jul 10, 2002 | 5.616 | 5.768 | 5.406 | 5.465 | 1,865,950 | -0.14(-2.56%) |
Jul 09, 2002 | 5.624 | 5.624 | 5.608 | 5.608 | 1,611,595 | -0.02(-0.28%) |
Jul 08, 2002 | 5.819 | 5.819 | 5.624 | 5.624 | 1,801,090 | -0.19(-3.34%) |
Jul 05, 2002 | 5.655 | 5.826 | 5.648 | 5.819 | 902,707 | +0.16(+2.78%) |
Jul 04, 2002 | 5.404 | 5.718 | 5.315 | 5.661 | 2,757,466 | +0.00(+0.00%) |
Jul 03, 2002 | 5.404 | 5.718 | 5.315 | 5.661 | 2,749,327 | +0.25(+4.61%) |
Jul 02, 2002 | 5.667 | 5.730 | 5.400 | 5.412 | 2,279,532 | -0.23(-4.01%) |
Jul 01, 2002 | 5.575 | 5.720 | 5.500 | 5.638 | 2,830,466 | +0.09(+1.59%) |
Jun 28, 2002 | 5.650 | 5.791 | 5.506 | 5.549 | 2,299,372 | -0.10(-1.74%) |
Jun 27, 2002 | 5.760 | 5.927 | 5.575 | 5.648 | 2,196,358 | -0.11(-1.95%) |
Jun 26, 2002 | 5.785 | 5.791 | 5.652 | 5.760 | 3,404,546 | -0.10(-1.78%) |
Jun 25, 2002 | 5.972 | 6.094 | 5.844 | 5.864 | 2,125,902 | +0.00(+0.07%) |
Jun 21, 2002 | 5.917 | 5.996 | 5.740 | 5.860 | 5,857,040 | -0.07(-1.26%) |
Jun 20, 2002 | 5.937 | 6.078 | 5.844 | 5.935 | 4,120,047 | +0.06(+0.94%) |
Jun 19, 2002 | 5.860 | 6.017 | 5.799 | 5.880 | 2,180,842 | -0.01(-0.13%) |
Jun 18, 2002 | 6.023 | 6.157 | 5.819 | 5.887 | 2,376,696 | -0.13(-2.09%) |
Jun 17, 2002 | 5.880 | 6.090 | 5.878 | 6.013 | 2,732,030 | +0.23(+4.05%) |
Jun 14, 2002 | 5.724 | 5.821 | 5.494 | 5.779 | 2,324,807 | +0.23(+4.07%) |
Jun 12, 2002 | 5.447 | 5.630 | 5.402 | 5.553 | 2,656,996 | +0.13(+2.32%) |
Jun 11, 2002 | 5.642 | 5.697 | 5.404 | 5.427 | 3,317,556 | -0.23(-4.10%) |
Jun 10, 2002 | 5.868 | 5.937 | 5.616 | 5.659 | 2,730,759 | -0.18(-3.10%) |
Jun 07, 2002 | 5.577 | 5.921 | 5.563 | 5.840 | 3,887,567 | +0.22(+3.88%) |
Jun 06, 2002 | 5.553 | 5.764 | 5.465 | 5.622 | 5,762,929 | +0.12(+2.14%) |
Jun 05, 2002 | 5.465 | 5.543 | 5.274 | 5.504 | 3,636,264 | -0.50(-8.38%) |
May 31, 2002 | 5.864 | 6.072 | 5.840 | 6.007 | 1,912,243 | -0.23(-3.75%) |
May 28, 2002 | 6.200 | 6.367 | 6.170 | 6.241 | 1,400,734 | +0.05(+0.79%) |
May 27, 2002 | 6.365 | 6.389 | 6.127 | 6.192 | 1,049,724 | +0.00(+0.00%) |
May 24, 2002 | 6.365 | 6.389 | 6.127 | 6.192 | 1,039,804 | -0.15(-2.42%) |
May 23, 2002 | 6.233 | 6.355 | 6.233 | 6.345 | 1,837,971 | +0.07(+1.19%) |
May 22, 2002 | 6.084 | 6.281 | 6.035 | 6.271 | 2,282,584 | +0.18(+2.90%) |
May 21, 2002 | 6.133 | 6.220 | 6.068 | 6.094 | 1,804,905 | -0.05(-0.83%) |
May 20, 2002 | 6.112 | 6.208 | 6.047 | 6.145 | 1,873,581 | +0.00(+0.00%) |
May 17, 2002 | 6.330 | 6.332 | 6.015 | 6.145 | 3,926,483 | -0.21(-3.25%) |
May 16, 2002 | 6.310 | 6.428 | 6.294 | 6.351 | 2,252,571 | +0.05(+0.84%) |
May 15, 2002 | 6.489 | 6.605 | 6.255 | 6.298 | 3,754,793 | -0.39(-5.82%) |
May 14, 2002 | 6.782 | 6.802 | 6.625 | 6.687 | 2,459,361 | -0.02(-0.29%) |
May 13, 2002 | 6.623 | 6.725 | 6.564 | 6.707 | 2,862,769 | +0.04(+0.62%) |
May 10, 2002 | 6.465 | 6.715 | 6.463 | 6.666 | 2,664,626 | +0.22(+3.41%) |
May 09, 2002 | 6.542 | 6.599 | 6.438 | 6.446 | 1,914,024 | -0.15(-2.29%) |
May 08, 2002 | 6.324 | 6.599 | 6.324 | 6.597 | 2,909,316 | +0.36(+5.70%) |
May 07, 2002 | 6.290 | 6.379 | 6.212 | 6.241 | 2,652,417 | -0.06(-1.00%) |
May 06, 2002 | 6.524 | 6.544 | 6.304 | 6.304 | 2,878,793 | -0.29(-4.38%) |
May 03, 2002 | 6.524 | 6.743 | 6.499 | 6.593 | 4,363,974 | +0.07(+1.12%) |
May 02, 2002 | 6.332 | 6.550 | 6.330 | 6.520 | 2,050,358 | +0.10(+1.62%) |