Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.742 | 4.742 | 4.636 | 4.672 | 1,106,588 | -0.16(-3.29%) |
Jul 30, 2002 | 4.680 | 4.891 | 4.680 | 4.831 | 13,077 | +0.08(+1.67%) |
Jul 29, 2002 | 4.652 | 4.759 | 4.622 | 4.752 | 84,503 | +0.25(+5.57%) |
Jul 26, 2002 | 4.475 | 4.501 | 4.406 | 4.501 | 5,029 | +0.18(+4.09%) |
Jul 25, 2002 | 4.573 | 4.612 | 4.324 | 4.324 | 23,137 | -0.33(-7.17%) |
Jul 24, 2002 | 4.215 | 4.658 | 4.215 | 4.658 | 120,215 | +0.25(+5.78%) |
Jul 23, 2002 | 4.612 | 4.630 | 4.404 | 4.404 | 104,622 | -0.17(-3.70%) |
Jul 22, 2002 | 4.632 | 4.750 | 4.545 | 4.573 | 1,537,654 | -0.10(-2.13%) |
Jul 19, 2002 | 4.722 | 4.839 | 4.672 | 4.672 | 28,167 | -0.38(-7.48%) |
Jul 17, 2002 | 5.268 | 5.278 | 5.050 | 5.050 | 39,233 | +0.13(+2.54%) |
Jul 12, 2002 | 5.030 | 5.137 | 4.925 | 4.925 | 56,838 | -0.06(-1.20%) |
Jul 11, 2002 | 4.744 | 4.984 | 4.744 | 4.984 | 761,031 | +0.05(+1.09%) |
Jul 10, 2002 | 5.099 | 5.147 | 4.917 | 4.930 | 35,712 | -0.17(-3.31%) |
Jul 09, 2002 | 5.219 | 5.219 | 5.074 | 5.099 | 2,716,171 | -0.11(-2.02%) |
Jul 08, 2002 | 5.517 | 5.517 | 5.189 | 5.205 | 416,982 | -0.30(-5.49%) |
Jul 05, 2002 | 5.368 | 5.507 | 5.348 | 5.507 | 919,474 | +0.29(+5.52%) |
Jul 04, 2002 | 5.090 | 5.219 | 4.980 | 5.219 | 3,093,417 | +0.00(+0.00%) |
Jul 03, 2002 | 5.090 | 5.219 | 4.980 | 5.219 | 3,093,417 | +0.22(+4.37%) |
Jul 02, 2002 | 5.040 | 5.097 | 4.990 | 5.000 | 3,489,274 | -0.17(-3.27%) |
Jul 01, 2002 | 5.447 | 5.447 | 5.169 | 5.169 | 19,616 | -0.29(-5.28%) |
Jun 28, 2002 | 5.467 | 5.521 | 5.451 | 5.457 | 18,107 | +0.01(+0.18%) |
Jun 27, 2002 | 5.418 | 5.447 | 5.326 | 5.447 | 19,113 | +0.22(+4.18%) |
Jun 26, 2002 | 5.109 | 5.229 | 5.109 | 5.229 | 2,039,140 | +0.03(+0.65%) |
Jun 25, 2002 | 5.378 | 5.378 | 5.195 | 5.195 | 28,670 | -0.08(-1.58%) |
Jun 21, 2002 | 5.469 | 5.469 | 5.266 | 5.278 | 299,332,160 | -0.21(-3.80%) |
Jun 20, 2002 | 5.616 | 5.626 | 5.487 | 5.487 | 2,544,650 | -0.13(-2.30%) |
Jun 19, 2002 | 5.756 | 5.835 | 5.616 | 5.616 | 110,658 | -0.25(-4.20%) |
Jun 18, 2002 | 5.885 | 5.960 | 5.787 | 5.863 | 94,060 | +0.01(+0.14%) |
Jun 17, 2002 | 5.815 | 5.915 | 5.809 | 5.855 | 138,826 | +0.22(+3.88%) |
Jun 14, 2002 | 5.414 | 5.652 | 5.414 | 5.636 | 653,893,120 | -0.10(-1.73%) |
Jun 12, 2002 | 5.517 | 5.736 | 5.499 | 5.736 | 3,367,046 | +0.03(+0.52%) |
Jun 11, 2002 | 5.895 | 5.962 | 5.706 | 5.706 | 1,057,294 | -0.18(-3.04%) |
Jun 10, 2002 | 5.885 | 5.974 | 5.857 | 5.885 | 5,329,732 | +0.06(+1.09%) |
Jun 07, 2002 | 5.746 | 5.915 | 5.698 | 5.821 | 59,353 | +0.01(+0.10%) |
Jun 06, 2002 | 5.964 | 5.964 | 5.765 | 5.815 | 6,343,266 | -0.17(-2.76%) |
Jun 05, 2002 | 5.885 | 5.980 | 5.761 | 5.980 | 8,114,813 | -0.01(-0.23%) |
May 31, 2002 | 6.123 | 6.141 | 5.994 | 5.994 | 1,557,271 | -0.13(-2.05%) |
May 28, 2002 | 6.203 | 6.203 | 6.020 | 6.119 | 1,785,631 | -0.07(-1.16%) |
May 27, 2002 | 6.223 | 6.223 | 6.143 | 6.191 | 6,559,051 | +0.00(+0.00%) |
May 24, 2002 | 6.223 | 6.223 | 6.143 | 6.191 | 6,559,051 | -0.09(-1.46%) |
May 23, 2002 | 6.183 | 6.288 | 6.099 | 6.282 | 3,595,406 | +0.15(+2.50%) |
May 22, 2002 | 6.044 | 6.203 | 5.988 | 6.129 | 5,637,061 | -0.05(-0.87%) |
May 21, 2002 | 6.461 | 6.461 | 6.183 | 6.183 | 1,056,288 | -0.29(-4.45%) |
May 20, 2002 | 6.511 | 6.511 | 6.402 | 6.471 | 1,045,726 | -0.18(-2.69%) |
May 17, 2002 | 6.700 | 6.710 | 6.571 | 6.650 | 378,755 | +0.08(+1.18%) |
May 16, 2002 | 6.581 | 6.690 | 6.541 | 6.573 | 582,970 | +0.04(+0.58%) |
May 15, 2002 | 6.521 | 6.789 | 6.457 | 6.535 | 306,323 | -0.07(-0.99%) |
May 14, 2002 | 6.551 | 6.610 | 6.501 | 6.600 | 267,090 | +0.40(+6.44%) |
May 13, 2002 | 5.984 | 6.203 | 5.984 | 6.201 | 93,054 | +0.11(+1.79%) |
May 10, 2002 | 6.213 | 6.213 | 6.078 | 6.092 | 8,047 | -0.09(-1.51%) |
May 09, 2002 | 6.412 | 6.422 | 6.185 | 6.185 | 64,886 | -0.26(-4.07%) |
May 08, 2002 | 6.143 | 6.447 | 6.086 | 6.447 | 699,665 | +0.70(+12.18%) |
May 07, 2002 | 5.875 | 5.875 | 5.672 | 5.748 | 1,309,798 | -0.05(-0.89%) |
May 06, 2002 | 5.934 | 5.994 | 5.799 | 5.799 | 513,557 | -0.25(-4.14%) |
May 03, 2002 | 6.004 | 6.064 | 5.954 | 6.050 | 70,922 | -0.08(-1.27%) |
May 02, 2002 | 6.412 | 6.412 | 6.093 | 6.127 | 54,323 | -0.28(-4.43%) |