Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.375 | 4.402 | 4.255 | 4.310 | 2,551,133 | -0.05(-1.13%) |
Jul 30, 2002 | 4.327 | 4.424 | 4.177 | 4.359 | 2,913,134 | +0.05(+1.18%) |
Jul 29, 2002 | 4.011 | 4.327 | 3.986 | 4.308 | 2,386,180 | +0.34(+8.69%) |
Jul 26, 2002 | 3.917 | 3.991 | 3.839 | 3.964 | 2,326,803 | +0.04(+1.06%) |
Jul 25, 2002 | 3.967 | 4.034 | 3.849 | 3.922 | 3,117,535 | -0.06(-1.60%) |
Jul 24, 2002 | 3.678 | 3.996 | 3.428 | 3.986 | 4,406,423 | +0.25(+6.66%) |
Jul 23, 2002 | 4.016 | 4.029 | 3.685 | 3.737 | 3,079,862 | -0.19(-4.83%) |
Jul 22, 2002 | 3.949 | 4.066 | 3.927 | 3.927 | 3,331,996 | -0.10(-2.49%) |
Jul 19, 2002 | 4.298 | 4.298 | 3.956 | 4.027 | 6,046,829 | -0.56(-12.29%) |
Jul 17, 2002 | 4.585 | 4.745 | 4.475 | 4.592 | 2,517,264 | -0.11(-2.27%) |
Jul 12, 2002 | 4.691 | 4.791 | 4.638 | 4.699 | 1,502,142 | -0.02(-0.47%) |
Jul 11, 2002 | 4.692 | 4.751 | 4.595 | 4.721 | 1,168,786 | +0.01(+0.14%) |
Jul 10, 2002 | 4.882 | 4.943 | 4.692 | 4.715 | 2,603,191 | -0.07(-1.40%) |
Jul 09, 2002 | 5.073 | 5.073 | 4.782 | 4.782 | 3,050,070 | -0.28(-5.60%) |
Jul 08, 2002 | 5.214 | 5.214 | 5.065 | 5.065 | 1,306,769 | -0.15(-2.84%) |
Jul 05, 2002 | 4.974 | 5.244 | 4.935 | 5.214 | 1,005,714 | +0.27(+5.45%) |
Jul 04, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | +0.00(+0.00%) |
Jul 03, 2002 | 4.992 | 5.049 | 4.855 | 4.944 | 1,436,286 | -0.05(-0.99%) |
Jul 02, 2002 | 5.126 | 5.128 | 4.959 | 4.994 | 1,944,318 | -0.11(-2.25%) |
Jul 01, 2002 | 5.246 | 5.360 | 5.094 | 5.108 | 2,012,996 | -0.13(-2.55%) |
Jun 28, 2002 | 5.269 | 5.376 | 5.241 | 5.242 | 3,328,233 | -0.04(-0.75%) |
Jun 27, 2002 | 5.078 | 5.285 | 5.064 | 5.282 | 2,924,317 | +0.20(+4.02%) |
Jun 26, 2002 | 4.962 | 5.134 | 4.868 | 5.078 | 2,233,457 | -0.05(-1.06%) |
Jun 25, 2002 | 5.156 | 5.281 | 5.118 | 5.132 | 3,482,210 | +0.03(+0.50%) |
Jun 21, 2002 | 5.022 | 5.313 | 5.022 | 5.107 | 3,934,421 | -0.13(-2.53%) |
Jun 20, 2002 | 5.308 | 5.394 | 5.190 | 5.239 | 1,835,812 | -0.09(-1.62%) |
Jun 19, 2002 | 5.435 | 5.501 | 5.292 | 5.325 | 1,668,977 | -0.22(-3.97%) |
Jun 18, 2002 | 5.539 | 5.576 | 5.474 | 5.545 | 1,412,139 | +0.01(+0.17%) |
Jun 17, 2002 | 5.293 | 5.539 | 5.292 | 5.536 | 2,025,226 | +0.29(+5.56%) |
Jun 14, 2002 | 5.238 | 5.273 | 5.033 | 5.244 | 2,079,793 | -0.08(-1.59%) |
Jun 12, 2002 | 5.445 | 5.445 | 5.218 | 5.328 | 2,726,435 | -0.11(-2.02%) |
Jun 11, 2002 | 5.521 | 5.599 | 5.391 | 5.438 | 1,148,715 | -0.06(-1.13%) |
Jun 10, 2002 | 5.517 | 5.574 | 5.483 | 5.501 | 1,724,484 | -0.06(-1.15%) |
Jun 07, 2002 | 5.531 | 5.628 | 5.430 | 5.564 | 2,899,542 | +0.03(+0.46%) |
Jun 06, 2002 | 5.719 | 5.724 | 5.459 | 5.539 | 1,676,817 | -0.18(-3.15%) |
Jun 05, 2002 | 5.572 | 5.719 | 5.533 | 5.719 | 1,661,137 | -0.04(-0.66%) |
May 31, 2002 | 5.725 | 5.855 | 5.719 | 5.757 | 1,403,672 | -0.04(-0.63%) |
May 28, 2002 | 5.826 | 5.867 | 5.759 | 5.794 | 1,594,340 | -0.03(-0.55%) |
May 27, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | +0.00(+0.00%) |
May 24, 2002 | 5.866 | 5.920 | 5.804 | 5.826 | 1,177,880 | -0.07(-1.16%) |
May 23, 2002 | 5.772 | 5.918 | 5.684 | 5.894 | 1,798,180 | +0.16(+2.72%) |
May 22, 2002 | 5.738 | 5.791 | 5.716 | 5.738 | 2,097,668 | -0.02(-0.30%) |
May 21, 2002 | 5.882 | 5.976 | 5.754 | 5.756 | 1,552,945 | -0.12(-2.01%) |
May 20, 2002 | 6.059 | 6.059 | 5.874 | 5.874 | 944,562 | -0.22(-3.53%) |
May 17, 2002 | 5.965 | 6.107 | 5.957 | 6.089 | 1,264,747 | +0.07(+1.17%) |
May 16, 2002 | 6.057 | 6.060 | 5.972 | 6.019 | 1,294,225 | -0.02(-0.26%) |
May 15, 2002 | 6.009 | 6.071 | 5.923 | 6.035 | 1,663,332 | +0.01(+0.16%) |
May 14, 2002 | 5.899 | 6.063 | 5.871 | 6.025 | 1,408,062 | +0.15(+2.58%) |
May 13, 2002 | 5.702 | 5.925 | 5.700 | 5.874 | 2,139,063 | +0.18(+3.08%) |
May 10, 2002 | 5.879 | 5.880 | 5.690 | 5.698 | 1,872,817 | -0.16(-2.77%) |
May 09, 2002 | 5.769 | 5.906 | 5.741 | 5.861 | 2,428,202 | +0.07(+1.21%) |
May 08, 2002 | 5.555 | 5.823 | 5.521 | 5.791 | 2,328,791 | +0.28(+5.15%) |
May 07, 2002 | 5.376 | 5.531 | 5.375 | 5.507 | 2,128,401 | +0.11(+2.13%) |
May 06, 2002 | 5.628 | 5.676 | 5.378 | 5.392 | 1,609,080 | -0.25(-4.46%) |
May 03, 2002 | 5.702 | 5.741 | 5.604 | 5.644 | 1,473,604 | -0.02(-0.34%) |
May 02, 2002 | 5.548 | 5.714 | 5.545 | 5.663 | 953,656 | +0.04(+0.71%) |