Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.724 | 4.745 | 4.616 | 4.741 | 28,116,146 | -0.02(-0.36%) |
Jul 30, 2002 | 4.811 | 4.819 | 4.593 | 4.759 | 52,889,940 | -0.09(-1.96%) |
Jul 29, 2002 | 4.685 | 4.876 | 4.607 | 4.854 | 47,829,176 | +0.37(+8.23%) |
Jul 26, 2002 | 4.762 | 4.773 | 4.407 | 4.484 | 67,241,416 | +0.06(+1.44%) |
Jul 25, 2002 | 4.619 | 4.721 | 4.348 | 4.421 | 86,283,312 | -0.60(-11.96%) |
Jul 24, 2002 | 4.800 | 5.035 | 4.645 | 5.021 | 61,840,160 | +0.19(+3.85%) |
Jul 23, 2002 | 5.062 | 5.133 | 4.824 | 4.835 | 47,740,916 | -0.25(-4.92%) |
Jul 22, 2002 | 5.138 | 5.309 | 4.976 | 5.085 | 54,788,304 | -0.09(-1.73%) |
Jul 19, 2002 | 5.159 | 5.313 | 5.100 | 5.175 | 38,094,516 | +0.00(+0.07%) |
Jul 17, 2002 | 5.366 | 5.416 | 5.104 | 5.171 | 59,408,308 | +0.32(+6.62%) |
Jul 12, 2002 | 4.847 | 4.964 | 4.707 | 4.850 | 42,832,460 | +0.03(+0.72%) |
Jul 11, 2002 | 4.514 | 4.845 | 4.502 | 4.816 | 44,070,408 | +0.26(+5.68%) |
Jul 10, 2002 | 4.804 | 4.814 | 4.555 | 4.557 | 34,295,756 | -0.19(-4.07%) |
Jul 09, 2002 | 4.686 | 4.880 | 4.702 | 4.750 | 33,872,096 | +0.06(+1.36%) |
Jul 08, 2002 | 4.924 | 4.987 | 4.635 | 4.686 | 39,918,984 | -0.24(-4.84%) |
Jul 05, 2002 | 4.693 | 4.938 | 4.693 | 4.924 | 21,342,480 | +0.37(+8.19%) |
Jul 04, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 38,000,044 | +0.00(+0.00%) |
Jul 03, 2002 | 4.231 | 4.597 | 4.231 | 4.552 | 37,883,844 | +0.27(+6.37%) |
Jul 02, 2002 | 4.400 | 4.438 | 4.182 | 4.279 | 54,569,808 | -0.28(-6.17%) |
Jul 01, 2002 | 4.702 | 4.829 | 4.557 | 4.560 | 33,386,420 | -0.18(-3.86%) |
Jun 28, 2002 | 4.755 | 4.840 | 4.672 | 4.743 | 31,097,428 | +0.01(+0.11%) |
Jun 27, 2002 | 4.764 | 4.814 | 4.495 | 4.738 | 48,417,436 | +0.07(+1.40%) |
Jun 26, 2002 | 4.293 | 4.710 | 4.227 | 4.672 | 63,243,576 | +0.12(+2.73%) |
Jun 25, 2002 | 4.728 | 4.754 | 4.486 | 4.548 | 50,689,040 | +0.04(+0.92%) |
Jun 21, 2002 | 4.693 | 4.788 | 4.441 | 4.507 | 85,503,800 | -0.04(-0.80%) |
Jun 20, 2002 | 4.767 | 4.814 | 4.522 | 4.543 | 62,464,932 | -0.31(-6.40%) |
Jun 19, 2002 | 4.968 | 5.069 | 4.826 | 4.854 | 43,642,692 | -0.13(-2.60%) |
Jun 18, 2002 | 5.007 | 5.119 | 4.964 | 4.983 | 38,783,908 | -0.06(-1.16%) |
Jun 17, 2002 | 5.187 | 5.209 | 4.988 | 5.042 | 61,991,428 | -0.12(-2.29%) |
Jun 14, 2002 | 4.893 | 5.237 | 4.780 | 5.160 | 120,380,280 | -0.53(-9.38%) |
Jun 12, 2002 | 5.280 | 5.723 | 5.230 | 5.694 | 66,986,988 | +0.29(+5.40%) |
Jun 11, 2002 | 5.471 | 5.621 | 5.351 | 5.402 | 44,125,756 | -0.03(-0.57%) |
Jun 10, 2002 | 5.307 | 5.573 | 5.142 | 5.433 | 48,759,380 | +0.11(+2.01%) |
Jun 07, 2002 | 4.978 | 5.410 | 4.954 | 5.326 | 54,422,888 | +0.02(+0.36%) |
Jun 06, 2002 | 5.577 | 5.599 | 5.263 | 5.307 | 45,411,232 | -0.36(-6.33%) |
Jun 05, 2002 | 5.589 | 5.671 | 5.459 | 5.666 | 32,203,526 | +0.21(+3.79%) |
May 31, 2002 | 5.478 | 5.685 | 5.432 | 5.459 | 44,013,324 | +0.04(+0.73%) |
May 28, 2002 | 5.421 | 5.490 | 5.247 | 5.420 | 29,201,090 | +0.07(+1.29%) |
May 27, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,439,400 | +0.00(+0.00%) |
May 24, 2002 | 5.387 | 5.428 | 5.323 | 5.351 | 17,132,230 | -0.11(-2.08%) |
May 23, 2002 | 5.364 | 5.563 | 5.290 | 5.464 | 36,174,416 | +0.05(+0.96%) |
May 22, 2002 | 5.549 | 5.627 | 5.225 | 5.413 | 42,616,280 | -0.22(-3.83%) |
May 21, 2002 | 5.637 | 5.774 | 5.571 | 5.628 | 48,155,184 | +0.13(+2.29%) |
May 20, 2002 | 5.494 | 5.582 | 5.414 | 5.502 | 28,733,382 | -0.10(-1.85%) |
May 17, 2002 | 5.780 | 5.860 | 5.423 | 5.606 | 45,796,064 | +0.03(+0.46%) |
May 16, 2002 | 5.494 | 5.616 | 5.392 | 5.580 | 41,517,136 | +0.05(+0.84%) |
May 15, 2002 | 5.194 | 5.735 | 5.146 | 5.533 | 62,872,076 | +0.24(+4.56%) |
May 14, 2002 | 5.268 | 5.390 | 5.168 | 5.292 | 53,048,452 | +0.27(+5.43%) |
May 13, 2002 | 4.935 | 5.047 | 4.700 | 5.019 | 49,229,408 | +0.40(+8.54%) |
May 10, 2002 | 4.931 | 5.009 | 4.576 | 4.624 | 54,342,908 | -0.27(-5.43%) |
May 09, 2002 | 4.992 | 5.050 | 4.675 | 4.890 | 55,693,296 | -0.19(-3.70%) |
May 08, 2002 | 4.595 | 5.099 | 4.465 | 5.078 | 63,857,048 | +0.80(+18.67%) |
May 07, 2002 | 4.619 | 4.695 | 4.250 | 4.279 | 60,419,936 | -0.28(-6.24%) |
May 06, 2002 | 4.598 | 4.736 | 4.536 | 4.564 | 31,287,814 | -0.07(-1.45%) |
May 03, 2002 | 4.881 | 4.902 | 4.522 | 4.631 | 59,328,904 | -0.27(-5.59%) |
May 02, 2002 | 5.123 | 5.125 | 4.874 | 4.905 | 36,556,348 | -0.23(-4.53%) |