Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.246 | 4.409 | 4.212 | 4.375 | 16,403,788 | +0.01(+0.22%) |
Jul 30, 2002 | 4.394 | 4.548 | 4.351 | 4.365 | 12,573,048 | -0.02(-0.55%) |
Jul 29, 2002 | 4.413 | 4.442 | 4.260 | 4.389 | 19,076,780 | +0.14(+3.39%) |
Jul 26, 2002 | 4.246 | 4.342 | 4.078 | 4.246 | 24,090,700 | -0.11(-2.53%) |
Jul 25, 2002 | 4.327 | 4.581 | 4.006 | 4.356 | 59,118,716 | -0.99(-18.49%) |
Jul 24, 2002 | 4.797 | 5.445 | 4.797 | 5.344 | 20,259,542 | +0.21(+4.01%) |
Jul 23, 2002 | 5.373 | 5.541 | 5.061 | 5.138 | 16,058,590 | -0.24(-4.37%) |
Jul 22, 2002 | 5.397 | 5.526 | 5.234 | 5.373 | 10,829,756 | -0.02(-0.44%) |
Jul 19, 2002 | 5.589 | 6.088 | 5.373 | 5.397 | 14,058,484 | -0.98(-15.41%) |
Jul 17, 2002 | 6.716 | 6.769 | 6.356 | 6.380 | 11,752,369 | -0.07(-1.12%) |
Jul 12, 2002 | 6.486 | 6.764 | 6.376 | 6.452 | 11,369,649 | -0.03(-0.52%) |
Jul 11, 2002 | 5.997 | 6.529 | 5.949 | 6.486 | 11,949,357 | +0.39(+6.37%) |
Jul 10, 2002 | 6.227 | 6.256 | 6.006 | 6.097 | 8,871,132 | -0.10(-1.55%) |
Jul 09, 2002 | 6.428 | 6.476 | 6.188 | 6.193 | 6,955,241 | -0.28(-4.37%) |
Jul 08, 2002 | 6.548 | 6.582 | 6.380 | 6.476 | 7,151,604 | -0.07(-1.10%) |
Jul 05, 2002 | 6.212 | 6.663 | 6.212 | 6.548 | 13,882,341 | +0.72(+12.35%) |
Jul 04, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,397 | +0.00(+0.00%) |
Jul 03, 2002 | 5.397 | 5.915 | 5.378 | 5.829 | 15,432,189 | +0.50(+9.36%) |
Jul 02, 2002 | 5.785 | 5.685 | 5.191 | 5.330 | 24,107,168 | -0.45(-7.80%) |
Jul 01, 2002 | 6.116 | 6.188 | 5.742 | 5.781 | 10,145,614 | -0.46(-7.31%) |
Jun 28, 2002 | 6.236 | 6.332 | 6.126 | 6.236 | 7,352,552 | +0.05(+0.78%) |
Jun 27, 2002 | 6.380 | 6.428 | 6.116 | 6.188 | 13,350,369 | +0.00(+0.00%) |
Jun 26, 2002 | 5.973 | 6.236 | 5.949 | 6.188 | 8,798,174 | -0.04(-0.69%) |
Jun 25, 2002 | 6.332 | 6.385 | 6.097 | 6.232 | 9,931,324 | +0.30(+5.10%) |
Jun 21, 2002 | 6.188 | 6.217 | 5.910 | 5.929 | 11,854,719 | -0.10(-1.59%) |
Jun 20, 2002 | 6.212 | 6.294 | 6.006 | 6.025 | 10,521,454 | -0.01(-0.24%) |
Jun 19, 2002 | 6.356 | 6.400 | 6.016 | 6.040 | 8,472,570 | -0.36(-5.66%) |
Jun 18, 2002 | 6.476 | 6.629 | 6.359 | 6.402 | 8,372,825 | -0.07(-1.14%) |
Jun 17, 2002 | 6.411 | 6.594 | 6.411 | 6.476 | 8,316,647 | +0.07(+1.02%) |
Jun 14, 2002 | 6.389 | 6.498 | 6.171 | 6.411 | 10,618,114 | +0.04(+0.68%) |
Jun 12, 2002 | 6.106 | 6.367 | 6.018 | 6.367 | 14,030,301 | +0.20(+3.18%) |
Jun 11, 2002 | 6.345 | 6.402 | 6.106 | 6.171 | 8,883,473 | -0.09(-1.39%) |
Jun 10, 2002 | 6.258 | 6.459 | 6.175 | 6.258 | 9,434,706 | +0.00(+0.00%) |
Jun 07, 2002 | 5.857 | 6.302 | 5.822 | 6.258 | 22,984,856 | -0.03(-0.42%) |
Jun 06, 2002 | 6.454 | 6.489 | 6.206 | 6.284 | 27,452,044 | -0.41(-6.12%) |
Jun 05, 2002 | 6.747 | 6.777 | 6.520 | 6.694 | 15,427,644 | -0.54(-7.42%) |
May 31, 2002 | 7.349 | 7.362 | 7.144 | 7.231 | 11,015,488 | -0.12(-1.60%) |
May 29, 2002 | 7.458 | 7.475 | 7.309 | 7.349 | 7,335,709 | -0.19(-2.49%) |
May 28, 2002 | 7.763 | 7.763 | 7.479 | 7.536 | 5,763,411 | -0.05(-0.63%) |
May 27, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | +0.00(+0.00%) |
May 24, 2002 | 7.588 | 7.606 | 7.497 | 7.584 | 7,532,676 | -0.03(-0.40%) |
May 23, 2002 | 7.719 | 7.724 | 7.497 | 7.615 | 9,089,153 | -0.06(-0.80%) |
May 22, 2002 | 7.789 | 7.898 | 7.575 | 7.676 | 10,472,051 | -0.04(-0.56%) |
May 21, 2002 | 7.946 | 7.955 | 7.671 | 7.719 | 8,870,632 | -0.21(-2.69%) |
May 20, 2002 | 8.068 | 8.068 | 7.898 | 7.933 | 5,518,062 | -0.29(-3.50%) |
May 17, 2002 | 8.199 | 8.264 | 8.055 | 8.221 | 7,256,372 | +0.22(+2.72%) |
May 16, 2002 | 7.985 | 8.068 | 7.894 | 8.003 | 7,221,519 | +0.00(+0.00%) |
May 15, 2002 | 8.151 | 8.321 | 8.003 | 8.003 | 10,304,663 | -0.22(-2.65%) |
May 14, 2002 | 8.134 | 8.277 | 8.055 | 8.221 | 15,951,591 | +0.37(+4.72%) |
May 13, 2002 | 7.828 | 7.933 | 7.780 | 7.850 | 11,231,945 | +0.06(+0.78%) |
May 10, 2002 | 7.850 | 7.881 | 7.523 | 7.789 | 9,766,042 | +0.11(+1.42%) |
May 09, 2002 | 7.785 | 8.068 | 7.676 | 7.680 | 16,136,405 | -0.32(-3.98%) |
May 08, 2002 | 7.545 | 8.003 | 7.545 | 7.998 | 17,453,724 | +0.72(+9.95%) |
May 07, 2002 | 7.218 | 7.301 | 7.021 | 7.274 | 14,310,045 | +0.23(+3.28%) |
May 06, 2002 | 7.000 | 7.266 | 6.987 | 7.043 | 11,051,029 | -0.13(-1.82%) |
May 03, 2002 | 7.532 | 7.558 | 7.161 | 7.174 | 22,029,140 | -0.36(-4.75%) |
May 02, 2002 | 7.697 | 7.850 | 7.449 | 7.532 | 10,400,739 | -0.41(-5.11%) |