Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.931 | 3.953 | 3.877 | 3.949 | 4,410,171 | +0.02(+0.47%) |
Jul 30, 2002 | 3.908 | 3.956 | 3.882 | 3.931 | 9,355,392 | +0.02(+0.58%) |
Jul 29, 2002 | 3.883 | 3.939 | 3.865 | 3.908 | 7,755,936 | +0.11(+2.99%) |
Jul 26, 2002 | 3.750 | 3.897 | 3.750 | 3.795 | 4,670,865 | +0.07(+1.79%) |
Jul 25, 2002 | 3.615 | 3.768 | 3.562 | 3.728 | 4,263,317 | +0.14(+3.77%) |
Jul 24, 2002 | 3.593 | 3.687 | 3.519 | 3.593 | 7,631,850 | -0.02(-0.51%) |
Jul 23, 2002 | 3.694 | 3.729 | 3.600 | 3.611 | 3,829,586 | -0.06(-1.65%) |
Jul 22, 2002 | 3.799 | 3.799 | 3.620 | 3.672 | 5,254,866 | -0.11(-2.79%) |
Jul 19, 2002 | 3.799 | 3.799 | 3.735 | 3.777 | 5,225,267 | -0.17(-4.42%) |
Jul 17, 2002 | 4.014 | 4.035 | 3.927 | 3.952 | 1,681,420 | -0.00(-0.02%) |
Jul 12, 2002 | 3.999 | 4.080 | 3.953 | 3.953 | 2,030,910 | -0.04(-1.12%) |
Jul 11, 2002 | 4.006 | 4.073 | 3.918 | 3.998 | 5,698,843 | -0.05(-1.17%) |
Jul 10, 2002 | 4.129 | 4.137 | 4.006 | 4.045 | 3,772,666 | -0.07(-1.81%) |
Jul 09, 2002 | 4.186 | 4.187 | 4.111 | 4.120 | 2,889,265 | -0.04(-1.05%) |
Jul 08, 2002 | 4.221 | 4.246 | 4.151 | 4.164 | 2,411,136 | -0.06(-1.41%) |
Jul 05, 2002 | 4.205 | 4.247 | 4.188 | 4.223 | 969,918 | +0.02(+0.52%) |
Jul 04, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | +0.00(+0.00%) |
Jul 03, 2002 | 4.260 | 4.261 | 4.151 | 4.202 | 3,551,816 | -0.07(-1.67%) |
Jul 02, 2002 | 4.269 | 4.309 | 4.199 | 4.273 | 2,708,259 | -0.02(-0.53%) |
Jul 01, 2002 | 4.313 | 4.343 | 4.257 | 4.295 | 4,533,119 | -0.03(-0.61%) |
Jun 28, 2002 | 4.260 | 4.326 | 4.256 | 4.322 | 5,441,564 | +0.06(+1.42%) |
Jun 27, 2002 | 4.252 | 4.269 | 4.238 | 4.261 | 3,132,883 | +0.02(+0.48%) |
Jun 26, 2002 | 4.252 | 4.260 | 4.217 | 4.241 | 3,926,350 | -0.02(-0.56%) |
Jun 25, 2002 | 4.261 | 4.281 | 4.230 | 4.265 | 3,485,788 | -0.01(-0.25%) |
Jun 21, 2002 | 4.230 | 4.275 | 4.230 | 4.275 | 2,240,376 | +0.06(+1.40%) |
Jun 20, 2002 | 4.194 | 4.225 | 4.183 | 4.216 | 2,400,891 | +0.02(+0.52%) |
Jun 19, 2002 | 4.151 | 4.200 | 4.146 | 4.194 | 3,924,073 | +0.05(+1.23%) |
Jun 18, 2002 | 4.203 | 4.203 | 4.129 | 4.144 | 3,360,564 | -0.04(-0.90%) |
Jun 17, 2002 | 4.168 | 4.181 | 4.136 | 4.181 | 3,131,745 | +0.03(+0.63%) |
Jun 14, 2002 | 4.151 | 4.173 | 4.096 | 4.155 | 40,640,972 | +0.01(+0.23%) |
Jun 12, 2002 | 4.129 | 4.149 | 4.122 | 4.145 | 3,392,439 | +0.02(+0.55%) |
Jun 11, 2002 | 4.120 | 4.125 | 4.096 | 4.122 | 3,433,422 | +0.01(+0.17%) |
Jun 10, 2002 | 4.093 | 4.116 | 4.089 | 4.115 | 1,991,066 | +0.02(+0.54%) |
Jun 07, 2002 | 4.085 | 4.098 | 4.077 | 4.093 | 4,009,453 | -0.00(-0.11%) |
Jun 06, 2002 | 4.098 | 4.104 | 4.068 | 4.098 | 3,250,139 | -0.00(-0.04%) |
Jun 05, 2002 | 4.100 | 4.104 | 4.093 | 4.100 | 3,749,898 | +0.01(+0.19%) |
May 31, 2002 | 4.080 | 4.092 | 4.056 | 4.092 | 22,803,342 | -0.14(-3.36%) |
May 28, 2002 | 4.238 | 4.248 | 4.218 | 4.234 | 2,002,450 | +0.01(+0.21%) |
May 27, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.00%) |
May 24, 2002 | 4.230 | 4.252 | 4.190 | 4.225 | 1,290,948 | +0.00(+0.04%) |
May 23, 2002 | 4.151 | 4.223 | 4.144 | 4.223 | 46,902,184 | +0.08(+1.91%) |
May 22, 2002 | 4.124 | 4.151 | 4.119 | 4.144 | 1,134,987 | +0.02(+0.60%) |
May 21, 2002 | 4.159 | 4.163 | 4.107 | 4.120 | 1,639,299 | -0.04(-1.08%) |
May 20, 2002 | 4.194 | 4.198 | 4.152 | 4.165 | 1,320,547 | -0.04(-0.96%) |
May 17, 2002 | 4.190 | 4.208 | 4.149 | 4.205 | 2,991,722 | +0.01(+0.36%) |
May 16, 2002 | 4.184 | 4.207 | 4.158 | 4.190 | 2,454,396 | -0.00(-0.06%) |
May 15, 2002 | 4.168 | 4.194 | 4.152 | 4.193 | 1,585,794 | +0.03(+0.78%) |
May 14, 2002 | 4.154 | 4.167 | 4.117 | 4.160 | 569,201 | +0.03(+0.68%) |
May 13, 2002 | 4.120 | 4.161 | 4.115 | 4.132 | 1,419,588 | +0.03(+0.64%) |
May 10, 2002 | 4.161 | 4.161 | 4.100 | 4.106 | 2,362,185 | -0.06(-1.33%) |
May 09, 2002 | 4.208 | 4.208 | 4.159 | 4.161 | 1,880,641 | -0.06(-1.42%) |
May 08, 2002 | 4.258 | 4.264 | 4.199 | 4.221 | 4,098,249 | -0.01(-0.35%) |
May 07, 2002 | 4.260 | 4.297 | 4.223 | 4.236 | 2,437,319 | -0.03(-0.76%) |
May 06, 2002 | 4.364 | 4.370 | 4.266 | 4.268 | 21,136,720 | -0.07(-1.70%) |
May 03, 2002 | 4.359 | 4.370 | 4.304 | 4.342 | 2,298,434 | -0.02(-0.36%) |
May 02, 2002 | 4.260 | 4.383 | 4.256 | 4.358 | 5,433,595 | +0.01(+0.24%) |