Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.833 | 4.837 | 4.705 | 4.797 | 1,752,977 | -0.02(-0.48%) |
Jul 30, 2002 | 4.717 | 4.848 | 4.668 | 4.821 | 2,186,442 | +0.05(+0.95%) |
Jul 29, 2002 | 4.571 | 4.777 | 4.561 | 4.775 | 1,386,098 | +0.22(+4.75%) |
Jul 26, 2002 | 4.323 | 4.563 | 4.288 | 4.559 | 1,780,666 | +0.24(+5.50%) |
Jul 25, 2002 | 4.308 | 4.466 | 4.217 | 4.321 | 2,162,049 | -0.05(-1.04%) |
Jul 24, 2002 | 4.166 | 4.379 | 4.126 | 4.366 | 3,543,203 | +0.11(+2.49%) |
Jul 23, 2002 | 4.308 | 4.384 | 4.232 | 4.260 | 2,305,109 | -0.02(-0.52%) |
Jul 22, 2002 | 4.424 | 4.445 | 4.248 | 4.283 | 3,245,217 | -0.10(-2.19%) |
Jul 19, 2002 | 4.409 | 4.500 | 4.364 | 4.379 | 2,117,220 | -0.32(-6.82%) |
Jul 17, 2002 | 4.844 | 4.859 | 4.636 | 4.699 | 1,714,410 | -0.22(-4.50%) |
Jul 12, 2002 | 4.905 | 4.965 | 4.889 | 4.921 | 1,491,909 | +0.02(+0.31%) |
Jul 11, 2002 | 4.935 | 5.040 | 4.834 | 4.905 | 2,097,442 | -0.09(-1.80%) |
Jul 10, 2002 | 5.159 | 5.243 | 4.987 | 4.995 | 1,899,663 | -0.15(-2.91%) |
Jul 09, 2002 | 5.206 | 5.206 | 5.145 | 5.145 | 1,582,888 | -0.06(-1.17%) |
Jul 08, 2002 | 5.174 | 5.246 | 5.147 | 5.206 | 1,270,727 | +0.00(+0.00%) |
Jul 05, 2002 | 5.198 | 5.230 | 5.146 | 5.206 | 1,451,365 | +0.09(+1.74%) |
Jul 04, 2002 | 5.188 | 5.203 | 5.104 | 5.117 | 2,593,866 | +0.00(+0.00%) |
Jul 03, 2002 | 5.188 | 5.203 | 5.104 | 5.117 | 2,593,866 | -0.08(-1.50%) |
Jul 02, 2002 | 5.370 | 5.385 | 5.188 | 5.195 | 2,657,485 | -0.19(-3.48%) |
Jul 01, 2002 | 5.380 | 5.467 | 5.329 | 5.382 | 2,073,379 | +0.02(+0.43%) |
Jun 28, 2002 | 5.517 | 5.531 | 5.359 | 5.359 | 2,147,546 | -0.16(-2.86%) |
Jun 27, 2002 | 5.511 | 5.530 | 5.473 | 5.516 | 2,546,729 | +0.01(+0.22%) |
Jun 26, 2002 | 5.258 | 5.504 | 5.258 | 5.504 | 3,733,400 | +0.13(+2.47%) |
Jun 25, 2002 | 5.592 | 5.653 | 5.365 | 5.372 | 2,406,965 | -0.24(-4.27%) |
Jun 21, 2002 | 5.653 | 5.671 | 5.587 | 5.611 | 2,390,154 | -0.06(-1.09%) |
Jun 20, 2002 | 5.678 | 5.728 | 5.653 | 5.673 | 1,433,235 | -0.02(-0.27%) |
Jun 19, 2002 | 5.705 | 5.742 | 5.639 | 5.688 | 1,376,868 | -0.02(-0.39%) |
Jun 18, 2002 | 5.646 | 5.712 | 5.619 | 5.710 | 1,457,298 | +0.06(+1.15%) |
Jun 17, 2002 | 5.567 | 5.662 | 5.560 | 5.646 | 1,938,230 | +0.10(+1.79%) |
Jun 14, 2002 | 5.485 | 5.577 | 5.451 | 5.547 | 1,305,998 | +0.01(+0.09%) |
Jun 12, 2002 | 5.557 | 5.607 | 5.537 | 5.542 | 2,086,564 | -0.01(-0.13%) |
Jun 11, 2002 | 5.624 | 5.638 | 5.536 | 5.549 | 1,657,714 | -0.08(-1.38%) |
Jun 10, 2002 | 5.648 | 5.673 | 5.612 | 5.627 | 1,431,257 | -0.03(-0.50%) |
Jun 07, 2002 | 5.622 | 5.662 | 5.613 | 5.655 | 1,765,833 | -0.14(-2.48%) |
May 27, 2002 | 5.868 | 5.895 | 5.781 | 5.798 | 833,307 | +0.00(+0.00%) |
May 24, 2002 | 5.868 | 5.895 | 5.781 | 5.798 | 263,704 | -0.05(-0.88%) |
May 23, 2002 | 5.850 | 5.858 | 5.775 | 5.850 | 1,111,186 | +0.02(+0.42%) |
May 22, 2002 | 5.779 | 5.853 | 5.764 | 5.826 | 1,293,801 | +0.07(+1.28%) |
May 21, 2002 | 5.850 | 5.885 | 5.744 | 5.752 | 1,725,288 | -0.09(-1.54%) |
May 20, 2002 | 5.904 | 5.905 | 5.835 | 5.842 | 1,563,769 | -0.06(-1.06%) |
May 17, 2002 | 5.971 | 5.998 | 5.847 | 5.905 | 1,835,385 | -0.06(-0.95%) |
May 16, 2002 | 6.012 | 6.020 | 5.941 | 5.961 | 2,001,849 | -0.02(-0.34%) |
May 15, 2002 | 6.039 | 6.077 | 5.969 | 5.981 | 1,845,933 | -0.06(-0.94%) |
May 14, 2002 | 6.116 | 6.116 | 6.029 | 6.038 | 1,137,556 | -0.07(-1.11%) |
May 13, 2002 | 6.012 | 6.115 | 5.966 | 6.106 | 2,962,393 | +0.13(+2.11%) |
May 10, 2002 | 6.047 | 6.062 | 5.975 | 5.979 | 701,454 | -0.06(-0.97%) |
May 09, 2002 | 6.084 | 6.137 | 6.030 | 6.038 | 922,307 | -0.04(-0.58%) |
May 08, 2002 | 6.143 | 6.143 | 6.042 | 6.073 | 1,082,178 | +0.03(+0.43%) |
May 07, 2002 | 6.229 | 6.229 | 6.031 | 6.047 | 1,485,317 | -0.10(-1.58%) |
May 06, 2002 | 6.250 | 6.268 | 6.138 | 6.144 | 1,129,645 | -0.11(-1.70%) |
May 03, 2002 | 6.168 | 6.300 | 6.164 | 6.250 | 2,610,018 | +0.08(+1.24%) |
May 02, 2002 | 6.123 | 6.229 | 6.083 | 6.174 | 1,369,946 | +0.06(+1.01%) |