Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.107 | 4.201 | 3.918 | 3.942 | 949,145 | -0.07(-1.76%) |
Jul 30, 2002 | 3.635 | 4.107 | 3.564 | 4.012 | 1,173,149 | +0.61(+18.06%) |
Jul 29, 2002 | 3.163 | 3.470 | 3.045 | 3.399 | 968,847 | +0.24(+7.46%) |
Jul 26, 2002 | 3.658 | 3.682 | 2.950 | 3.163 | 1,550,231 | -0.71(-18.29%) |
Jul 25, 2002 | 4.248 | 4.248 | 3.776 | 3.871 | 379,031 | -0.38(-8.89%) |
Jul 24, 2002 | 3.588 | 4.296 | 3.564 | 4.248 | 1,096,207 | +0.14(+3.45%) |
Jul 23, 2002 | 4.720 | 4.720 | 3.776 | 4.107 | 1,454,478 | -0.71(-14.71%) |
Jul 22, 2002 | 5.192 | 5.192 | 4.768 | 4.815 | 1,021,554 | -0.24(-4.67%) |
Jul 19, 2002 | 5.240 | 5.334 | 4.980 | 5.051 | 787,296 | +0.19(+3.88%) |
Jul 17, 2002 | 5.098 | 5.098 | 4.862 | 4.862 | 484,699 | -0.50(-9.25%) |
Jul 12, 2002 | 5.334 | 5.547 | 5.311 | 5.358 | 535,499 | -0.14(-2.58%) |
Jul 11, 2002 | 5.617 | 5.665 | 5.405 | 5.499 | 567,402 | -0.12(-2.10%) |
Jul 10, 2002 | 5.311 | 5.641 | 5.192 | 5.617 | 1,206,070 | +0.21(+3.93%) |
Jul 09, 2002 | 4.886 | 5.429 | 4.886 | 5.405 | 1,473,035 | +0.57(+11.71%) |
Jul 08, 2002 | 4.886 | 4.909 | 4.744 | 4.838 | 752,554 | +0.09(+1.99%) |
Jul 05, 2002 | 4.956 | 4.956 | 4.744 | 4.744 | 359,287 | -0.31(-6.07%) |
Jul 04, 2002 | 5.311 | 5.311 | 4.980 | 5.051 | 409,663 | +0.00(+0.00%) |
Jul 03, 2002 | 5.311 | 5.311 | 4.980 | 5.051 | 17,506,786 | -0.26(-4.89%) |
Jul 02, 2002 | 5.476 | 5.523 | 5.192 | 5.311 | 421,781 | -0.14(-2.60%) |
Jul 01, 2002 | 5.311 | 5.499 | 4.980 | 5.452 | 666,757 | +0.07(+1.32%) |
Jun 28, 2002 | 5.641 | 5.665 | 5.051 | 5.381 | 945,036 | -0.26(-4.60%) |
Jun 27, 2002 | 5.712 | 5.877 | 5.570 | 5.641 | 989,141 | -0.31(-5.16%) |
Jun 26, 2002 | 6.137 | 6.231 | 5.830 | 5.948 | 1,570,653 | +0.17(+2.86%) |
Jun 25, 2002 | 5.759 | 5.877 | 5.452 | 5.783 | 866,569 | +0.14(+2.51%) |
Jun 21, 2002 | 5.641 | 5.665 | 5.429 | 5.641 | 716,837 | +0.21(+3.91%) |
Jun 20, 2002 | 5.240 | 5.499 | 5.192 | 5.429 | 1,012,317 | +0.28(+5.50%) |
Jun 19, 2002 | 5.192 | 5.287 | 5.004 | 5.145 | 762,087 | +0.02(+0.46%) |
Jun 18, 2002 | 5.027 | 5.122 | 4.838 | 5.122 | 532,406 | +0.24(+4.83%) |
Jun 17, 2002 | 4.933 | 4.933 | 4.744 | 4.886 | 597,908 | -0.17(-3.27%) |
Jun 14, 2002 | 5.452 | 5.523 | 5.004 | 5.051 | 934,401 | -0.14(-2.73%) |
Jun 12, 2002 | 5.806 | 5.830 | 5.098 | 5.192 | 1,479,052 | -0.28(-5.17%) |
Jun 11, 2002 | 4.602 | 5.547 | 4.555 | 5.476 | 2,194,449 | +0.71(+14.85%) |
Jun 10, 2002 | 5.547 | 5.641 | 4.484 | 4.768 | 2,618,264 | -1.30(-21.40%) |
Jun 07, 2002 | 6.255 | 6.467 | 5.971 | 6.066 | 528,338 | -0.07(-1.15%) |
Jun 06, 2002 | 6.019 | 6.278 | 6.019 | 6.137 | 387,971 | +0.07(+1.17%) |
Jun 05, 2002 | 6.137 | 6.137 | 5.901 | 6.066 | 563,632 | +0.00(+0.00%) |
May 31, 2002 | 6.278 | 6.349 | 5.665 | 6.066 | 750,012 | -0.31(-4.81%) |
May 28, 2002 | 6.373 | 6.561 | 6.137 | 6.373 | 780,560 | +0.00(+0.00%) |
May 27, 2002 | 6.491 | 6.845 | 6.207 | 6.373 | 1,009,860 | +0.00(+0.00%) |
May 24, 2002 | 6.491 | 6.845 | 6.207 | 6.373 | 1,009,860 | -0.21(-3.23%) |
May 23, 2002 | 6.019 | 6.821 | 5.901 | 6.585 | 1,255,853 | +0.35(+5.68%) |
May 22, 2002 | 6.137 | 6.325 | 5.877 | 6.231 | 1,536,843 | +0.35(+6.02%) |
May 21, 2002 | 5.547 | 5.901 | 5.429 | 5.877 | 1,272,843 | +0.09(+1.63%) |
May 20, 2002 | 5.051 | 5.830 | 5.027 | 5.783 | 1,846,474 | +0.83(+16.67%) |
May 17, 2002 | 4.768 | 4.956 | 4.768 | 4.956 | 437,542 | +0.19(+3.96%) |
May 16, 2002 | 4.744 | 4.838 | 4.650 | 4.768 | 311,368 | +0.05(+1.00%) |
May 15, 2002 | 4.626 | 4.815 | 4.437 | 4.720 | 496,562 | +0.09(+2.04%) |
May 14, 2002 | 4.744 | 4.744 | 4.579 | 4.626 | 574,605 | -0.31(-6.22%) |
May 13, 2002 | 4.933 | 5.004 | 4.768 | 4.933 | 673,960 | +0.05(+0.97%) |
May 10, 2002 | 4.838 | 4.956 | 4.815 | 4.886 | 609,983 | +0.19(+4.02%) |
May 09, 2002 | 4.484 | 4.744 | 4.484 | 4.697 | 427,797 | +0.21(+4.74%) |
May 08, 2002 | 4.484 | 4.768 | 4.319 | 4.484 | 914,827 | -0.24(-5.00%) |
May 07, 2002 | 4.673 | 4.956 | 4.484 | 4.720 | 1,507,439 | +0.00(+0.00%) |
May 06, 2002 | 4.248 | 4.720 | 4.201 | 4.720 | 1,094,682 | +0.45(+10.50%) |
May 03, 2002 | 4.154 | 4.343 | 4.154 | 4.272 | 506,646 | +0.19(+4.62%) |
May 02, 2002 | 4.036 | 4.083 | 3.918 | 4.083 | 336,747 | +0.00(+0.00%) |