Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.725 | 3.725 | 3.507 | 3.657 | 16,465,512 | -0.05(-1.23%) |
Jul 30, 2002 | 3.857 | 3.857 | 3.678 | 3.703 | 11,840,934 | -0.19(-4.77%) |
Jul 29, 2002 | 3.727 | 3.898 | 3.661 | 3.888 | 16,496,054 | +0.21(+5.78%) |
Jul 26, 2002 | 3.661 | 3.707 | 3.622 | 3.676 | 10,469,899 | -0.03(-0.72%) |
Jul 25, 2002 | 3.634 | 3.707 | 3.583 | 3.703 | 21,296,132 | -0.01(-0.39%) |
Jul 24, 2002 | 3.253 | 3.795 | 3.156 | 3.717 | 25,999,732 | +0.41(+12.48%) |
Jul 23, 2002 | 3.414 | 3.465 | 3.259 | 3.304 | 16,606,106 | -0.11(-3.20%) |
Jul 22, 2002 | 3.408 | 3.513 | 3.269 | 3.414 | 20,922,346 | -0.04(-1.02%) |
Jul 19, 2002 | 3.548 | 3.558 | 3.414 | 3.449 | 14,039,536 | -0.17(-4.73%) |
Jul 17, 2002 | 3.630 | 3.672 | 3.467 | 3.620 | 20,912,650 | -0.31(-7.78%) |
Jul 12, 2002 | 4.057 | 4.080 | 3.878 | 3.925 | 12,611,778 | -0.15(-3.74%) |
Jul 11, 2002 | 4.080 | 4.183 | 3.964 | 4.078 | 20,757,026 | -0.00(-0.05%) |
Jul 10, 2002 | 4.167 | 4.259 | 4.074 | 4.080 | 12,926,418 | -0.09(-2.27%) |
Jul 09, 2002 | 4.074 | 4.290 | 4.074 | 4.175 | 12,545,359 | +0.09(+2.22%) |
Jul 08, 2002 | 4.177 | 4.177 | 4.084 | 4.084 | 9,657,847 | -0.09(-2.22%) |
Jul 05, 2002 | 4.063 | 4.189 | 4.043 | 4.177 | 4,713,781 | +0.18(+4.54%) |
Jul 04, 2002 | 3.956 | 4.033 | 3.907 | 3.995 | 12,417,370 | +0.00(+0.00%) |
Jul 03, 2002 | 3.956 | 4.033 | 3.907 | 3.995 | 145,442 | +0.04(+0.99%) |
Jul 02, 2002 | 3.919 | 4.012 | 3.919 | 3.956 | 11,514,659 | +0.01(+0.26%) |
Jul 01, 2002 | 4.024 | 4.109 | 3.946 | 3.946 | 11,354,673 | -0.10(-2.45%) |
Jun 28, 2002 | 4.028 | 4.132 | 3.977 | 4.045 | 13,226,514 | +0.03(+0.72%) |
Jun 27, 2002 | 4.053 | 4.090 | 3.919 | 4.016 | 13,996,388 | +0.01(+0.36%) |
Jun 26, 2002 | 4.037 | 4.195 | 3.936 | 4.002 | 16,347,703 | -0.04(-0.87%) |
Jun 25, 2002 | 4.047 | 4.177 | 4.022 | 4.037 | 17,629,050 | -0.04(-0.86%) |
Jun 21, 2002 | 4.012 | 4.123 | 4.012 | 4.072 | 10,510,138 | -0.05(-1.30%) |
Jun 20, 2002 | 4.187 | 4.235 | 4.125 | 4.125 | 7,556,207 | -0.10(-2.44%) |
Jun 19, 2002 | 4.181 | 4.251 | 4.165 | 4.228 | 14,732,325 | +0.03(+0.74%) |
Jun 18, 2002 | 4.228 | 4.231 | 4.101 | 4.198 | 17,890,846 | +0.02(+0.39%) |
Jun 17, 2002 | 4.125 | 4.198 | 4.105 | 4.181 | 13,021,925 | +0.06(+1.35%) |
Jun 14, 2002 | 4.177 | 4.218 | 4.059 | 4.125 | 13,094,161 | -0.15(-3.61%) |
Jun 12, 2002 | 4.290 | 4.344 | 4.259 | 4.280 | 10,046,178 | -0.03(-0.72%) |
Jun 11, 2002 | 4.424 | 4.431 | 4.294 | 4.311 | 12,023,707 | -0.01(-0.24%) |
Jun 10, 2002 | 4.348 | 4.358 | 4.294 | 4.321 | 10,517,895 | -0.03(-0.62%) |
Jun 07, 2002 | 4.332 | 4.389 | 4.301 | 4.348 | 12,233,628 | -0.06(-1.36%) |
Jun 06, 2002 | 4.373 | 4.408 | 4.249 | 4.408 | 12,137,636 | +0.08(+1.76%) |
Jun 05, 2002 | 4.290 | 4.361 | 4.268 | 4.332 | 17,328,954 | -0.02(-0.43%) |
May 31, 2002 | 4.301 | 4.373 | 4.286 | 4.350 | 13,390,863 | +0.09(+2.03%) |
May 28, 2002 | 4.321 | 4.350 | 4.249 | 4.264 | 6,682,584 | -0.06(-1.29%) |
May 27, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | +0.00(+0.00%) |
May 24, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | -0.00(-0.05%) |
May 23, 2002 | 4.332 | 4.373 | 4.280 | 4.321 | 12,465,851 | +0.02(+0.48%) |
May 22, 2002 | 4.280 | 4.305 | 4.193 | 4.301 | 11,713,915 | -0.02(-0.48%) |
May 21, 2002 | 4.394 | 4.394 | 4.231 | 4.321 | 8,305,719 | -0.03(-0.71%) |
May 20, 2002 | 4.381 | 4.387 | 4.342 | 4.352 | 5,975,250 | -0.03(-0.66%) |
May 17, 2002 | 4.323 | 4.394 | 4.288 | 4.381 | 12,157,998 | +0.04(+0.85%) |
May 16, 2002 | 4.352 | 4.383 | 4.307 | 4.344 | 14,477,317 | -0.03(-0.61%) |
May 15, 2002 | 4.394 | 4.408 | 4.332 | 4.371 | 12,588,507 | -0.04(-0.84%) |
May 14, 2002 | 4.369 | 4.441 | 4.330 | 4.408 | 15,172,530 | +0.14(+3.29%) |
May 13, 2002 | 4.342 | 4.356 | 4.167 | 4.268 | 23,294,508 | -0.13(-2.86%) |
May 10, 2002 | 4.486 | 4.497 | 4.367 | 4.394 | 8,679,991 | -0.13(-2.96%) |
May 09, 2002 | 4.433 | 4.538 | 4.433 | 4.528 | 13,033,076 | +0.04(+0.94%) |
May 06, 2002 | 4.531 | 4.574 | 4.479 | 4.485 | 7,659,956 | -0.05(-1.07%) |
May 03, 2002 | 4.546 | 4.582 | 4.496 | 4.534 | 16,452,422 | -0.01(-0.27%) |
May 02, 2002 | 4.490 | 4.560 | 4.490 | 4.546 | 10,676,427 | +0.04(+0.89%) |