Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.373 | 4.400 | 4.253 | 4.307 | 2,552,589 | -0.05(-1.13%) |
Jul 30, 2002 | 4.325 | 4.422 | 4.175 | 4.357 | 2,914,796 | +0.05(+1.18%) |
Jul 29, 2002 | 4.009 | 4.325 | 3.984 | 4.306 | 2,387,541 | +0.34(+8.69%) |
Jul 26, 2002 | 3.915 | 3.988 | 3.837 | 3.961 | 2,328,131 | +0.04(+1.06%) |
Jul 25, 2002 | 3.965 | 4.032 | 3.847 | 3.920 | 3,119,314 | -0.06(-1.60%) |
Jul 24, 2002 | 3.676 | 3.993 | 3.426 | 3.984 | 4,408,938 | +0.25(+6.66%) |
Jul 23, 2002 | 4.014 | 4.027 | 3.683 | 3.735 | 3,081,620 | -0.19(-4.83%) |
Jul 22, 2002 | 3.947 | 4.063 | 3.925 | 3.925 | 3,333,898 | -0.10(-2.49%) |
Jul 19, 2002 | 4.296 | 4.296 | 3.953 | 4.025 | 6,050,280 | -0.56(-12.29%) |
Jul 17, 2002 | 4.583 | 4.742 | 4.473 | 4.589 | 2,518,701 | -0.11(-2.27%) |
Jul 12, 2002 | 4.688 | 4.788 | 4.635 | 4.696 | 1,502,999 | -0.02(-0.47%) |
Jul 11, 2002 | 4.690 | 4.749 | 4.592 | 4.718 | 1,169,453 | +0.01(+0.14%) |
Jul 10, 2002 | 4.879 | 4.940 | 4.690 | 4.712 | 2,604,676 | -0.07(-1.40%) |
Jul 09, 2002 | 5.070 | 5.070 | 4.779 | 4.779 | 3,051,811 | -0.28(-5.60%) |
Jul 08, 2002 | 5.211 | 5.211 | 5.062 | 5.062 | 1,307,515 | -0.15(-2.84%) |
Jul 05, 2002 | 4.972 | 5.241 | 4.932 | 5.211 | 1,006,288 | +0.27(+5.45%) |
Jul 04, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | +0.00(+0.00%) |
Jul 03, 2002 | 4.989 | 5.047 | 4.852 | 4.941 | 1,437,106 | -0.05(-0.99%) |
Jul 02, 2002 | 5.123 | 5.125 | 4.956 | 4.991 | 1,945,427 | -0.11(-2.25%) |
Jul 01, 2002 | 5.243 | 5.357 | 5.091 | 5.106 | 2,014,145 | -0.13(-2.55%) |
Jun 28, 2002 | 5.266 | 5.373 | 5.238 | 5.239 | 3,330,132 | -0.04(-0.75%) |
Jun 27, 2002 | 5.075 | 5.282 | 5.061 | 5.279 | 2,925,986 | +0.20(+4.02%) |
Jun 26, 2002 | 4.959 | 5.131 | 4.865 | 5.075 | 2,234,731 | -0.05(-1.06%) |
Jun 25, 2002 | 5.153 | 5.278 | 5.115 | 5.129 | 3,484,198 | +0.03(+0.50%) |
Jun 21, 2002 | 5.019 | 5.309 | 5.019 | 5.104 | 3,936,667 | -0.13(-2.53%) |
Jun 20, 2002 | 5.305 | 5.391 | 5.187 | 5.236 | 1,836,860 | -0.09(-1.62%) |
Jun 19, 2002 | 5.432 | 5.498 | 5.289 | 5.322 | 1,669,930 | -0.22(-3.97%) |
Jun 18, 2002 | 5.536 | 5.572 | 5.470 | 5.542 | 1,412,945 | +0.01(+0.17%) |
Jun 17, 2002 | 5.290 | 5.536 | 5.289 | 5.533 | 2,026,382 | +0.29(+5.56%) |
Jun 14, 2002 | 5.235 | 5.270 | 5.031 | 5.241 | 2,080,980 | -0.08(-1.59%) |
Jun 12, 2002 | 5.442 | 5.442 | 5.215 | 5.325 | 2,727,991 | -0.11(-2.02%) |
Jun 11, 2002 | 5.518 | 5.596 | 5.388 | 5.435 | 1,149,371 | -0.06(-1.13%) |
Jun 10, 2002 | 5.513 | 5.571 | 5.480 | 5.498 | 1,725,468 | -0.06(-1.15%) |
Jun 07, 2002 | 5.528 | 5.625 | 5.427 | 5.561 | 2,901,197 | +0.03(+0.46%) |
Jun 06, 2002 | 5.716 | 5.721 | 5.456 | 5.536 | 1,677,774 | -0.18(-3.15%) |
Jun 05, 2002 | 5.569 | 5.716 | 5.529 | 5.716 | 1,662,085 | -0.04(-0.66%) |
May 31, 2002 | 5.722 | 5.851 | 5.716 | 5.754 | 1,404,473 | -0.04(-0.63%) |
May 28, 2002 | 5.823 | 5.864 | 5.756 | 5.791 | 1,595,250 | -0.03(-0.55%) |
May 27, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | +0.00(+0.00%) |
May 24, 2002 | 5.862 | 5.917 | 5.800 | 5.823 | 1,178,552 | -0.07(-1.16%) |
May 23, 2002 | 5.768 | 5.915 | 5.681 | 5.891 | 1,799,206 | +0.16(+2.72%) |
May 22, 2002 | 5.735 | 5.788 | 5.713 | 5.735 | 2,098,865 | -0.02(-0.30%) |
May 21, 2002 | 5.878 | 5.972 | 5.751 | 5.752 | 1,553,831 | -0.12(-2.01%) |
May 20, 2002 | 6.055 | 6.055 | 5.870 | 5.870 | 945,101 | -0.22(-3.53%) |
May 17, 2002 | 5.961 | 6.103 | 5.953 | 6.085 | 1,265,469 | +0.07(+1.17%) |
May 16, 2002 | 6.054 | 6.057 | 5.969 | 6.015 | 1,294,964 | -0.02(-0.26%) |
May 15, 2002 | 6.006 | 6.068 | 5.920 | 6.031 | 1,664,282 | +0.01(+0.16%) |
May 14, 2002 | 5.896 | 6.060 | 5.867 | 6.022 | 1,408,866 | +0.15(+2.58%) |
May 13, 2002 | 5.698 | 5.921 | 5.697 | 5.870 | 2,140,284 | +0.18(+3.08%) |
May 10, 2002 | 5.875 | 5.877 | 5.687 | 5.695 | 1,873,886 | -0.16(-2.77%) |
May 09, 2002 | 5.765 | 5.902 | 5.738 | 5.858 | 2,429,588 | +0.07(+1.21%) |
May 08, 2002 | 5.552 | 5.819 | 5.518 | 5.788 | 2,330,120 | +0.28(+5.15%) |
May 07, 2002 | 5.373 | 5.528 | 5.372 | 5.504 | 2,129,615 | +0.11(+2.13%) |
May 06, 2002 | 5.625 | 5.673 | 5.375 | 5.389 | 1,609,998 | -0.25(-4.46%) |
May 03, 2002 | 5.698 | 5.738 | 5.601 | 5.641 | 1,474,445 | -0.02(-0.34%) |
May 02, 2002 | 5.545 | 5.711 | 5.542 | 5.660 | 954,200 | +0.04(+0.71%) |