Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,528 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.849 | 4.733 | 4.809 | 6,743,055 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.673 | 4.846 | 6,588,319 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,340 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,986 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.071 | 4.436 | 11,012,397 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,619,346 | -0.01(-0.14%) |
Jul 22, 2002 | 3.962 | 4.253 | 3.961 | 4.223 | 18,987,840 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,336,652 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,008,149 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,903 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,433 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.766 | 4.807 | 8,544,872 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,806 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.067 | 5.060 | 5.067 | 9,679,603 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,716 | +0.15(+2.97%) |
Jul 04, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | +0.00(+0.00%) |
Jul 03, 2002 | 4.958 | 4.958 | 4.801 | 4.892 | 6,771,252 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.977 | 9,111,550 | +0.04(+0.85%) |
Jul 01, 2002 | 5.017 | 5.017 | 4.909 | 4.935 | 4,146,927 | -0.06(-1.28%) |
Jun 28, 2002 | 4.915 | 5.040 | 4.870 | 4.999 | 6,084,223 | +0.10(+2.02%) |
Jun 27, 2002 | 4.830 | 4.902 | 4.822 | 4.900 | 8,747,748 | +0.09(+1.81%) |
Jun 26, 2002 | 4.726 | 4.839 | 4.711 | 4.813 | 6,934,928 | -0.09(-1.75%) |
Jun 25, 2002 | 4.985 | 5.017 | 4.897 | 4.899 | 6,820,080 | -0.20(-3.85%) |
Jun 21, 2002 | 5.067 | 5.134 | 5.066 | 5.095 | 6,208,012 | -0.05(-1.02%) |
Jun 20, 2002 | 5.178 | 5.213 | 5.137 | 5.147 | 2,913,852 | -0.03(-0.59%) |
Jun 19, 2002 | 5.191 | 5.206 | 5.133 | 5.178 | 4,411,010 | -0.03(-0.53%) |
Jun 18, 2002 | 5.158 | 5.214 | 5.104 | 5.206 | 4,497,663 | +0.02(+0.42%) |
Jun 17, 2002 | 5.030 | 5.191 | 5.024 | 5.184 | 5,493,475 | +0.16(+3.15%) |
Jun 14, 2002 | 5.024 | 5.057 | 4.903 | 5.025 | 6,624,768 | -0.15(-2.98%) |
Jun 12, 2002 | 5.118 | 5.191 | 5.089 | 5.179 | 5,868,281 | +0.05(+0.91%) |
Jun 11, 2002 | 5.197 | 5.249 | 5.126 | 5.133 | 5,473,532 | -0.05(-1.04%) |
Jun 10, 2002 | 5.134 | 5.191 | 5.133 | 5.187 | 4,091,910 | +0.05(+1.02%) |
Jun 07, 2002 | 5.062 | 5.158 | 5.060 | 5.134 | 6,049,838 | +0.07(+1.44%) |
Jun 06, 2002 | 5.162 | 5.172 | 5.050 | 5.062 | 3,609,133 | -0.10(-2.00%) |
Jun 05, 2002 | 5.133 | 5.213 | 5.118 | 5.165 | 24,001,290 | -0.10(-1.88%) |
May 31, 2002 | 5.198 | 5.264 | 5.168 | 5.264 | 7,556,624 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.118 | 3,986,689 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,439,146 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,770 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.179 | 5.067 | 5.179 | 4,827,079 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.118 | 5.002 | 5.072 | 7,238,899 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.067 | 5.089 | 2,757,053 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,710,106 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.166 | 5.227 | 7,721,675 | +0.08(+1.55%) |
May 16, 2002 | 5.118 | 5.168 | 5.118 | 5.147 | 7,544,245 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.118 | 5.020 | 5.118 | 9,666,537 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,938 | +0.11(+2.20%) |
May 13, 2002 | 4.817 | 4.900 | 4.796 | 4.894 | 2,902,161 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.881 | 4.822 | 4.832 | 5,767,874 | -0.02(-0.51%) |
May 09, 2002 | 4.798 | 4.887 | 4.794 | 4.857 | 11,091,484 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,601,143 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,808,267 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,251 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.086 | 5,307,792 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,753 | -0.04(-0.71%) |