Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.908 | 4.912 | 4.778 | 4.872 | 1,726,193 | -0.02(-0.48%) |
Jul 30, 2002 | 4.791 | 4.923 | 4.740 | 4.895 | 2,153,035 | +0.05(+0.95%) |
Jul 29, 2002 | 4.642 | 4.851 | 4.631 | 4.849 | 1,364,919 | +0.22(+4.75%) |
Jul 26, 2002 | 4.390 | 4.633 | 4.354 | 4.629 | 1,753,459 | +0.24(+5.50%) |
Jul 25, 2002 | 4.375 | 4.535 | 4.282 | 4.388 | 2,129,015 | -0.05(-1.04%) |
Jul 24, 2002 | 4.231 | 4.447 | 4.190 | 4.434 | 3,489,065 | +0.11(+2.49%) |
Jul 23, 2002 | 4.375 | 4.452 | 4.298 | 4.326 | 2,269,889 | -0.02(-0.52%) |
Jul 22, 2002 | 4.493 | 4.514 | 4.314 | 4.349 | 3,195,632 | -0.10(-2.19%) |
Jul 19, 2002 | 4.477 | 4.570 | 4.432 | 4.447 | 2,084,870 | -0.33(-6.82%) |
Jul 17, 2002 | 4.919 | 4.934 | 4.708 | 4.772 | 1,688,215 | -0.22(-4.50%) |
Jul 12, 2002 | 4.982 | 5.042 | 4.965 | 4.997 | 1,469,114 | +0.02(+0.31%) |
Jul 11, 2002 | 5.011 | 5.118 | 4.909 | 4.982 | 2,065,394 | -0.09(-1.80%) |
Jul 10, 2002 | 5.239 | 5.325 | 5.065 | 5.073 | 1,870,637 | -0.15(-2.91%) |
Jul 09, 2002 | 5.287 | 5.287 | 5.225 | 5.225 | 1,558,702 | -0.06(-1.17%) |
Jul 08, 2002 | 5.255 | 5.328 | 5.227 | 5.287 | 1,251,311 | +0.00(+0.00%) |
Jul 05, 2002 | 5.278 | 5.311 | 5.226 | 5.287 | 1,429,189 | +0.09(+1.74%) |
Jul 04, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,233 | +0.00(+0.00%) |
Jul 03, 2002 | 5.268 | 5.284 | 5.183 | 5.196 | 2,554,233 | -0.08(-1.50%) |
Jul 02, 2002 | 5.453 | 5.468 | 5.268 | 5.275 | 2,616,880 | -0.19(-3.48%) |
Jul 01, 2002 | 5.463 | 5.552 | 5.412 | 5.465 | 2,041,699 | +0.02(+0.43%) |
Jun 28, 2002 | 5.603 | 5.617 | 5.442 | 5.442 | 2,114,732 | -0.16(-2.86%) |
Jun 27, 2002 | 5.597 | 5.616 | 5.558 | 5.602 | 2,507,816 | +0.01(+0.22%) |
Jun 26, 2002 | 5.340 | 5.590 | 5.340 | 5.590 | 3,676,356 | +0.13(+2.47%) |
Jun 25, 2002 | 5.679 | 5.740 | 5.448 | 5.455 | 2,370,188 | -0.24(-4.27%) |
Jun 21, 2002 | 5.740 | 5.759 | 5.674 | 5.698 | 2,353,634 | -0.06(-1.09%) |
Jun 20, 2002 | 5.766 | 5.816 | 5.740 | 5.761 | 1,411,336 | -0.02(-0.27%) |
Jun 19, 2002 | 5.794 | 5.831 | 5.726 | 5.776 | 1,355,831 | -0.02(-0.39%) |
Jun 18, 2002 | 5.733 | 5.801 | 5.707 | 5.799 | 1,435,032 | +0.07(+1.15%) |
Jun 17, 2002 | 5.653 | 5.750 | 5.646 | 5.733 | 1,908,615 | +0.10(+1.79%) |
Jun 14, 2002 | 5.570 | 5.663 | 5.535 | 5.633 | 1,286,043 | +0.01(+0.09%) |
Jun 12, 2002 | 5.643 | 5.694 | 5.623 | 5.628 | 2,054,682 | -0.01(-0.13%) |
Jun 11, 2002 | 5.712 | 5.725 | 5.622 | 5.635 | 1,632,385 | -0.08(-1.38%) |
Jun 10, 2002 | 5.735 | 5.761 | 5.699 | 5.714 | 1,409,389 | -0.03(-0.50%) |
Jun 07, 2002 | 5.710 | 5.750 | 5.700 | 5.743 | 1,738,852 | -0.15(-2.48%) |
May 27, 2002 | 5.959 | 5.987 | 5.871 | 5.888 | 820,574 | +0.00(+0.00%) |
May 24, 2002 | 5.959 | 5.987 | 5.871 | 5.888 | 259,675 | -0.05(-0.88%) |
May 23, 2002 | 5.941 | 5.949 | 5.865 | 5.941 | 1,094,207 | +0.02(+0.42%) |
May 22, 2002 | 5.869 | 5.944 | 5.853 | 5.916 | 1,274,033 | +0.07(+1.28%) |
May 21, 2002 | 5.941 | 5.977 | 5.833 | 5.841 | 1,698,927 | -0.09(-1.54%) |
May 20, 2002 | 5.995 | 5.996 | 5.925 | 5.933 | 1,539,876 | -0.06(-1.06%) |
May 17, 2002 | 6.064 | 6.091 | 5.938 | 5.996 | 1,807,341 | -0.06(-0.95%) |
May 16, 2002 | 6.105 | 6.113 | 6.033 | 6.054 | 1,971,262 | -0.02(-0.34%) |
May 15, 2002 | 6.133 | 6.172 | 6.062 | 6.074 | 1,817,728 | -0.06(-0.94%) |
May 14, 2002 | 6.211 | 6.211 | 6.122 | 6.132 | 1,120,175 | -0.07(-1.11%) |
May 13, 2002 | 6.105 | 6.210 | 6.059 | 6.201 | 2,917,130 | +0.13(+2.11%) |
May 10, 2002 | 6.141 | 6.156 | 6.068 | 6.072 | 690,737 | -0.06(-0.97%) |
May 09, 2002 | 6.178 | 6.232 | 6.124 | 6.132 | 908,215 | -0.04(-0.58%) |
May 08, 2002 | 6.239 | 6.239 | 6.136 | 6.168 | 1,065,643 | +0.03(+0.43%) |
May 07, 2002 | 6.326 | 6.326 | 6.125 | 6.141 | 1,462,622 | -0.10(-1.58%) |
May 06, 2002 | 6.347 | 6.365 | 6.233 | 6.240 | 1,112,385 | -0.11(-1.70%) |
May 03, 2002 | 6.264 | 6.398 | 6.260 | 6.347 | 2,570,138 | +0.08(+1.24%) |
May 02, 2002 | 6.218 | 6.326 | 6.177 | 6.269 | 1,349,014 | +0.06(+1.01%) |