Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.886 | 4.941 | 4.736 | 4.906 | 1,377,018 | +0.00(+0.00%) |
Jul 30, 2002 | 4.910 | 5.017 | 4.781 | 4.906 | 1,874,850 | +0.07(+1.36%) |
Jul 29, 2002 | 4.668 | 4.904 | 4.660 | 4.840 | 3,052,560 | +0.19(+4.06%) |
Jul 26, 2002 | 4.611 | 4.741 | 4.514 | 4.652 | 180,954,512 | -0.00(-0.09%) |
Jul 25, 2002 | 4.845 | 5.019 | 4.623 | 4.656 | 3,429,753 | -0.23(-4.78%) |
Jul 24, 2002 | 4.438 | 4.970 | 4.274 | 4.890 | 5,075,791 | +0.43(+9.71%) |
Jul 23, 2002 | 4.832 | 4.873 | 4.418 | 4.457 | 4,632,698 | -0.40(-8.20%) |
Jul 22, 2002 | 4.986 | 5.130 | 4.557 | 4.855 | 6,674,336 | -0.13(-2.63%) |
Jul 19, 2002 | 5.411 | 5.413 | 4.964 | 4.986 | 3,996,302 | -0.35(-6.54%) |
Jul 17, 2002 | 5.292 | 5.518 | 5.154 | 5.335 | 2,809,839 | +0.02(+0.46%) |
Jul 12, 2002 | 5.419 | 5.470 | 5.163 | 5.310 | 2,640,239 | -0.07(-1.22%) |
Jul 11, 2002 | 5.643 | 5.661 | 5.189 | 5.376 | 2,486,479 | -0.33(-5.76%) |
Jul 10, 2002 | 5.862 | 6.020 | 5.643 | 5.704 | 1,787,614 | -0.15(-2.56%) |
Jul 09, 2002 | 5.870 | 5.870 | 5.854 | 5.854 | 1,543,937 | -0.02(-0.28%) |
Jul 08, 2002 | 6.074 | 6.074 | 5.870 | 5.870 | 1,725,476 | -0.20(-3.34%) |
Jul 05, 2002 | 5.903 | 6.082 | 5.895 | 6.074 | 864,809 | +0.16(+2.78%) |
Jul 04, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,641,702 | +0.00(+0.00%) |
Jul 03, 2002 | 5.641 | 5.969 | 5.548 | 5.909 | 2,633,904 | +0.26(+4.61%) |
Jul 02, 2002 | 5.916 | 5.981 | 5.637 | 5.649 | 2,183,833 | -0.24(-4.01%) |
Jul 01, 2002 | 5.819 | 5.971 | 5.741 | 5.885 | 2,711,637 | +0.09(+1.59%) |
Jun 28, 2002 | 5.897 | 6.045 | 5.747 | 5.793 | 2,202,839 | -0.10(-1.74%) |
Jun 27, 2002 | 6.012 | 6.186 | 5.819 | 5.895 | 2,104,150 | -0.12(-1.95%) |
Jun 26, 2002 | 6.039 | 6.045 | 5.899 | 6.012 | 3,261,616 | -0.11(-1.78%) |
Jun 25, 2002 | 6.234 | 6.361 | 6.100 | 6.121 | 2,036,652 | +0.00(+0.07%) |
Jun 21, 2002 | 6.176 | 6.258 | 5.992 | 6.117 | 5,611,149 | -0.08(-1.26%) |
Jun 20, 2002 | 6.197 | 6.344 | 6.100 | 6.195 | 3,947,079 | +0.06(+0.94%) |
Jun 19, 2002 | 6.117 | 6.281 | 6.053 | 6.137 | 2,089,286 | -0.01(-0.13%) |
Jun 18, 2002 | 6.287 | 6.427 | 6.074 | 6.145 | 2,276,917 | -0.13(-2.09%) |
Jun 17, 2002 | 6.137 | 6.357 | 6.135 | 6.277 | 2,617,334 | +0.24(+4.05%) |
Jun 14, 2002 | 5.975 | 6.076 | 5.735 | 6.033 | 2,227,207 | +0.24(+4.07%) |
Jun 12, 2002 | 5.686 | 5.877 | 5.639 | 5.797 | 2,545,449 | +0.13(+2.32%) |
Jun 11, 2002 | 5.889 | 5.946 | 5.641 | 5.665 | 3,178,278 | -0.24(-4.10%) |
Jun 10, 2002 | 6.125 | 6.197 | 5.862 | 5.907 | 2,616,115 | -0.19(-3.10%) |
Jun 07, 2002 | 5.821 | 6.180 | 5.807 | 6.096 | 3,724,358 | +0.23(+3.88%) |
Jun 06, 2002 | 5.797 | 6.016 | 5.704 | 5.868 | 5,520,989 | +0.12(+2.14%) |
Jun 05, 2002 | 5.704 | 5.786 | 5.505 | 5.745 | 3,483,605 | -0.53(-8.38%) |
May 31, 2002 | 6.121 | 6.338 | 6.096 | 6.271 | 1,831,963 | -0.24(-3.75%) |
May 28, 2002 | 6.472 | 6.646 | 6.441 | 6.515 | 1,341,929 | +0.05(+0.79%) |
May 27, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 1,005,654 | +0.00(+0.00%) |
May 24, 2002 | 6.644 | 6.669 | 6.396 | 6.463 | 996,151 | -0.16(-2.42%) |
May 23, 2002 | 6.507 | 6.634 | 6.507 | 6.624 | 1,760,809 | +0.08(+1.19%) |
May 22, 2002 | 6.351 | 6.556 | 6.299 | 6.545 | 2,186,757 | +0.18(+2.90%) |
May 21, 2002 | 6.402 | 6.492 | 6.334 | 6.361 | 1,729,131 | -0.05(-0.83%) |
May 20, 2002 | 6.379 | 6.480 | 6.312 | 6.414 | 1,794,924 | +0.00(+0.00%) |
May 17, 2002 | 6.607 | 6.609 | 6.279 | 6.414 | 3,761,641 | -0.22(-3.25%) |
May 16, 2002 | 6.587 | 6.710 | 6.570 | 6.630 | 2,158,003 | +0.06(+0.84%) |
May 15, 2002 | 6.773 | 6.894 | 6.529 | 6.574 | 3,597,159 | -0.41(-5.82%) |
May 14, 2002 | 7.079 | 7.100 | 6.915 | 6.981 | 2,356,112 | -0.02(-0.29%) |
May 13, 2002 | 6.913 | 7.020 | 6.851 | 7.001 | 2,742,584 | +0.04(+0.62%) |
May 10, 2002 | 6.749 | 7.009 | 6.747 | 6.958 | 2,552,759 | +0.23(+3.41%) |
May 09, 2002 | 6.829 | 6.888 | 6.720 | 6.728 | 1,833,669 | -0.16(-2.29%) |
May 08, 2002 | 6.601 | 6.888 | 6.601 | 6.886 | 2,787,177 | +0.37(+5.70%) |
May 07, 2002 | 6.566 | 6.658 | 6.484 | 6.515 | 2,541,063 | -0.07(-1.00%) |
May 06, 2002 | 6.810 | 6.831 | 6.580 | 6.580 | 2,757,935 | -0.30(-4.38%) |
May 03, 2002 | 6.810 | 7.038 | 6.784 | 6.882 | 4,180,765 | +0.08(+1.12%) |
May 02, 2002 | 6.609 | 6.837 | 6.607 | 6.806 | 1,964,280 | +0.11(+1.62%) |