Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.167 | 4.192 | 4.053 | 4.104 | 2,678,764 | -0.05(-1.13%) |
Jul 30, 2002 | 4.121 | 4.214 | 3.978 | 4.151 | 3,058,875 | +0.05(+1.18%) |
Jul 29, 2002 | 3.820 | 4.121 | 3.796 | 4.103 | 2,505,558 | +0.33(+8.69%) |
Jul 26, 2002 | 3.731 | 3.801 | 3.656 | 3.775 | 2,443,210 | +0.04(+1.06%) |
Jul 25, 2002 | 3.778 | 3.842 | 3.665 | 3.735 | 3,273,502 | -0.06(-1.60%) |
Jul 24, 2002 | 3.503 | 3.805 | 3.265 | 3.796 | 4,626,873 | +0.24(+6.66%) |
Jul 23, 2002 | 3.825 | 3.837 | 3.509 | 3.559 | 3,233,945 | -0.18(-4.83%) |
Jul 22, 2002 | 3.761 | 3.872 | 3.740 | 3.740 | 3,498,693 | -0.10(-2.49%) |
Jul 19, 2002 | 4.094 | 4.094 | 3.767 | 3.836 | 6,349,346 | -0.54(-12.29%) |
Jul 17, 2002 | 4.367 | 4.519 | 4.262 | 4.373 | 2,643,201 | -0.10(-2.27%) |
Jul 12, 2002 | 4.467 | 4.563 | 4.417 | 4.475 | 1,577,293 | -0.02(-0.47%) |
Jul 11, 2002 | 4.469 | 4.525 | 4.376 | 4.496 | 1,227,259 | +0.01(+0.14%) |
Jul 10, 2002 | 4.649 | 4.707 | 4.469 | 4.490 | 2,733,426 | -0.06(-1.40%) |
Jul 09, 2002 | 4.832 | 4.832 | 4.554 | 4.554 | 3,202,662 | -0.27(-5.60%) |
Jul 08, 2002 | 4.965 | 4.965 | 4.824 | 4.824 | 1,372,146 | -0.14(-2.84%) |
Jul 05, 2002 | 4.737 | 4.994 | 4.700 | 4.965 | 1,056,029 | +0.26(+5.45%) |
Jul 04, 2002 | 4.754 | 4.809 | 4.623 | 4.709 | 1,508,142 | +0.00(+0.00%) |
Jul 03, 2002 | 4.754 | 4.809 | 4.623 | 4.709 | 1,508,142 | -0.05(-0.99%) |
Jul 02, 2002 | 4.882 | 4.883 | 4.722 | 4.756 | 2,041,590 | -0.11(-2.25%) |
Jul 01, 2002 | 4.996 | 5.105 | 4.851 | 4.865 | 2,113,704 | -0.13(-2.55%) |
Jun 28, 2002 | 5.018 | 5.120 | 4.991 | 4.993 | 3,494,742 | -0.04(-0.75%) |
Jun 27, 2002 | 4.836 | 5.034 | 4.823 | 5.031 | 3,070,618 | +0.19(+4.02%) |
Jun 26, 2002 | 4.725 | 4.889 | 4.636 | 4.836 | 2,345,194 | -0.05(-1.06%) |
Jun 25, 2002 | 4.911 | 5.029 | 4.874 | 4.888 | 3,656,422 | +0.02(+0.50%) |
Jun 21, 2002 | 4.783 | 5.059 | 4.783 | 4.864 | 4,131,257 | -0.13(-2.53%) |
Jun 20, 2002 | 5.055 | 5.137 | 4.942 | 4.990 | 1,927,656 | -0.08(-1.62%) |
Jun 19, 2002 | 5.176 | 5.239 | 5.040 | 5.072 | 1,752,474 | -0.21(-3.97%) |
Jun 18, 2002 | 5.275 | 5.310 | 5.213 | 5.281 | 1,482,787 | +0.01(+0.17%) |
Jun 17, 2002 | 5.041 | 5.275 | 5.040 | 5.272 | 2,126,547 | +0.28(+5.56%) |
Jun 14, 2002 | 4.988 | 5.021 | 4.794 | 4.994 | 2,183,843 | -0.08(-1.59%) |
Jun 12, 2002 | 5.185 | 5.185 | 4.970 | 5.075 | 2,862,836 | -0.10(-2.02%) |
Jun 11, 2002 | 5.258 | 5.333 | 5.134 | 5.179 | 1,206,184 | -0.06(-1.13%) |
Jun 10, 2002 | 5.254 | 5.308 | 5.222 | 5.239 | 1,810,759 | -0.06(-1.15%) |
Jun 07, 2002 | 5.267 | 5.360 | 5.172 | 5.299 | 3,044,604 | +0.02(+0.46%) |
Jun 06, 2002 | 5.447 | 5.451 | 5.199 | 5.275 | 1,760,707 | -0.17(-3.15%) |
Jun 05, 2002 | 5.307 | 5.447 | 5.269 | 5.447 | 1,744,242 | -0.04(-0.66%) |
May 31, 2002 | 5.453 | 5.576 | 5.447 | 5.483 | 1,473,896 | -0.03(-0.63%) |
May 28, 2002 | 5.548 | 5.588 | 5.485 | 5.518 | 1,674,104 | -0.03(-0.55%) |
May 27, 2002 | 5.586 | 5.638 | 5.527 | 5.548 | 1,236,808 | +0.00(+0.00%) |
May 24, 2002 | 5.586 | 5.638 | 5.527 | 5.548 | 1,236,808 | -0.07(-1.16%) |
May 23, 2002 | 5.497 | 5.636 | 5.413 | 5.614 | 1,888,141 | +0.15(+2.72%) |
May 22, 2002 | 5.465 | 5.515 | 5.444 | 5.465 | 2,202,612 | -0.02(-0.30%) |
May 21, 2002 | 5.601 | 5.691 | 5.480 | 5.482 | 1,630,638 | -0.11(-2.01%) |
May 20, 2002 | 5.770 | 5.770 | 5.594 | 5.594 | 991,817 | -0.20(-3.54%) |
May 17, 2002 | 5.680 | 5.816 | 5.673 | 5.799 | 1,328,021 | +0.07(+1.17%) |
May 16, 2002 | 5.768 | 5.771 | 5.688 | 5.732 | 1,358,974 | -0.02(-0.26%) |
May 15, 2002 | 5.723 | 5.782 | 5.641 | 5.747 | 1,746,547 | +0.01(+0.16%) |
May 14, 2002 | 5.618 | 5.775 | 5.591 | 5.738 | 1,478,506 | +0.14(+2.58%) |
May 13, 2002 | 5.430 | 5.642 | 5.428 | 5.594 | 2,246,078 | +0.17(+3.08%) |
May 10, 2002 | 5.598 | 5.600 | 5.419 | 5.427 | 1,966,512 | -0.15(-2.77%) |
May 09, 2002 | 5.494 | 5.624 | 5.468 | 5.582 | 2,549,683 | +0.07(+1.21%) |
May 08, 2002 | 5.290 | 5.545 | 5.258 | 5.515 | 2,445,298 | +0.27(+5.15%) |
May 07, 2002 | 5.120 | 5.267 | 5.119 | 5.245 | 2,234,883 | +0.11(+2.13%) |
May 06, 2002 | 5.360 | 5.406 | 5.122 | 5.135 | 1,689,580 | -0.24(-4.46%) |
May 03, 2002 | 5.430 | 5.468 | 5.337 | 5.375 | 1,547,328 | -0.02(-0.34%) |
May 02, 2002 | 5.284 | 5.442 | 5.281 | 5.393 | 1,001,367 | +0.04(+0.71%) |