Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.176 | 4.186 | 3.674 | 3.809 | 244,173,152 | -0.83(-17.92%) |
Jul 30, 2002 | 4.234 | 4.679 | 4.060 | 4.640 | 1,735,537 | +0.47(+11.37%) |
Jul 29, 2002 | 4.109 | 4.260 | 3.780 | 4.167 | 177,639,712 | +0.33(+8.56%) |
Jul 26, 2002 | 4.215 | 4.408 | 3.683 | 3.838 | 2,189,186 | -0.41(-9.57%) |
Jul 25, 2002 | 4.645 | 4.834 | 3.819 | 4.244 | 2,060,446 | -0.55(-11.49%) |
Jul 24, 2002 | 4.602 | 4.863 | 4.215 | 4.795 | 2,189,711 | +0.18(+3.98%) |
Jul 23, 2002 | 5.336 | 5.462 | 4.544 | 4.611 | 1,832,565 | -0.76(-14.21%) |
Jul 22, 2002 | 5.046 | 5.510 | 5.037 | 5.375 | 924,404 | +0.13(+2.39%) |
Jul 19, 2002 | 5.085 | 5.356 | 5.027 | 5.249 | 892,905 | -0.38(-6.70%) |
Jul 17, 2002 | 5.916 | 6.147 | 5.375 | 5.626 | 1,308,739 | -0.05(-0.85%) |
Jul 12, 2002 | 5.481 | 5.916 | 5.414 | 5.675 | 1,853,460 | +0.31(+5.77%) |
Jul 11, 2002 | 4.872 | 5.433 | 4.592 | 5.365 | 1,323,634 | +0.50(+10.34%) |
Jul 10, 2002 | 5.559 | 5.733 | 4.834 | 4.863 | 2,652,027 | +0.35(+7.71%) |
Jul 09, 2002 | 5.211 | 5.462 | 5.211 | 4.515 | 2,023,621 | -0.70(-13.36%) |
Jul 08, 2002 | 5.723 | 5.723 | 5.211 | 5.211 | 1,567,963 | -0.51(-8.95%) |
Jul 05, 2002 | 5.346 | 5.781 | 5.104 | 5.723 | 921,972 | +0.77(+15.62%) |
Jul 04, 2002 | 4.761 | 5.056 | 4.109 | 4.950 | 2,228,435 | +0.00(+0.00%) |
Jul 03, 2002 | 4.761 | 5.056 | 4.109 | 4.950 | 2,228,435 | +0.19(+4.07%) |
Jul 02, 2002 | 5.607 | 5.665 | 4.756 | 4.756 | 1,780,948 | -0.90(-15.90%) |
Jul 01, 2002 | 6.177 | 6.380 | 5.530 | 5.655 | 2,618,305 | -0.36(-5.95%) |
Jun 28, 2002 | 5.800 | 6.757 | 5.641 | 6.013 | 3,967,800 | +0.54(+9.89%) |
Jun 27, 2002 | 5.897 | 5.936 | 5.027 | 5.472 | 2,697,645 | +0.44(+8.64%) |
Jun 26, 2002 | 3.761 | 5.414 | 3.625 | 5.037 | 4,311,122 | +1.27(+33.59%) |
Jun 25, 2002 | 5.858 | 5.897 | 3.500 | 3.770 | 4,453,974 | -2.54(-40.23%) |
Jun 20, 2002 | 6.786 | 7.492 | 6.269 | 6.308 | 2,396,527 | -0.46(-6.78%) |
Jun 19, 2002 | 8.536 | 8.585 | 6.670 | 6.767 | 3,149,063 | -1.79(-20.90%) |
Jun 18, 2002 | 8.884 | 9.339 | 8.459 | 8.556 | 1,985,452 | -0.30(-3.38%) |
Jun 17, 2002 | 9.087 | 9.619 | 8.710 | 8.855 | 2,968,040 | -0.75(-7.76%) |
Jun 14, 2002 | 9.764 | 9.870 | 9.087 | 9.601 | 1,928,559 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.93 | 10.02 | 10.48 | 1,771,638 | -0.05(-0.46%) |
Jun 11, 2002 | 11.65 | 11.83 | 10.36 | 10.53 | 2,360,426 | -1.02(-8.79%) |
Jun 10, 2002 | 11.95 | 12.33 | 11.36 | 11.54 | 1,263,328 | -0.41(-3.40%) |
Jun 07, 2002 | 11.59 | 12.18 | 11.50 | 11.95 | 1,768,639 | -0.62(-4.92%) |
Jun 06, 2002 | 13.04 | 13.07 | 12.26 | 12.57 | 1,162,783 | -0.53(-4.06%) |
Jun 05, 2002 | 13.68 | 13.90 | 12.73 | 13.10 | 1,670,266 | -1.28(-8.88%) |
May 31, 2002 | 14.32 | 14.70 | 13.98 | 14.38 | 627,785 | -0.55(-3.69%) |
May 28, 2002 | 15.44 | 15.55 | 14.60 | 14.93 | 1,723,952 | -0.37(-2.40%) |
May 27, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | +0.00(+0.00%) |
May 24, 2002 | 15.76 | 15.82 | 15.04 | 15.29 | 1,865,253 | -0.82(-5.10%) |
May 23, 2002 | 16.14 | 16.30 | 15.46 | 16.12 | 1,042,791 | -0.05(-0.30%) |
May 22, 2002 | 16.54 | 16.77 | 15.69 | 16.16 | 1,302,946 | -0.49(-2.96%) |
May 21, 2002 | 17.07 | 17.40 | 16.58 | 16.66 | 1,210,159 | -0.39(-2.27%) |
May 20, 2002 | 18.12 | 18.13 | 17.04 | 17.04 | 1,550,791 | -1.26(-6.87%) |
May 17, 2002 | 19.04 | 19.09 | 17.92 | 18.30 | 867,044 | -0.40(-2.12%) |
May 16, 2002 | 18.79 | 18.80 | 18.19 | 18.70 | 671,747 | -0.01(-0.05%) |
May 15, 2002 | 18.37 | 19.20 | 18.04 | 18.71 | 1,839,599 | -0.15(-0.82%) |
May 14, 2002 | 18.22 | 19.06 | 17.88 | 18.86 | 1,899,078 | +1.49(+8.56%) |
May 13, 2002 | 16.54 | 17.40 | 16.15 | 17.37 | 1,288,568 | +1.23(+7.61%) |
May 10, 2002 | 17.02 | 17.06 | 15.99 | 16.14 | 1,274,913 | -0.90(-5.28%) |
May 09, 2002 | 17.87 | 17.92 | 16.80 | 17.04 | 1,028,413 | -0.87(-4.86%) |
May 08, 2002 | 16.78 | 17.92 | 16.69 | 17.91 | 1,303,567 | +1.76(+10.89%) |
May 07, 2002 | 16.24 | 16.43 | 15.40 | 16.15 | 1,093,167 | +0.02(+0.12%) |
May 06, 2002 | 16.57 | 16.81 | 16.04 | 16.13 | 1,638,923 | -0.55(-3.30%) |
May 03, 2002 | 18.00 | 18.00 | 15.95 | 16.69 | 4,477,249 | -2.11(-11.21%) |
May 02, 2002 | 19.64 | 20.20 | 18.33 | 18.79 | 1,897,733 | -0.84(-4.28%) |