Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.915 | 3.989 | 3.683 | 3.955 | 3,205,926 | +0.14(+3.56%) |
Jul 30, 2002 | 3.910 | 3.989 | 3.740 | 3.819 | 3,250,048 | -0.12(-3.02%) |
Jul 29, 2002 | 4.278 | 4.301 | 3.881 | 3.938 | 3,505,428 | -0.34(-7.95%) |
Jul 26, 2002 | 4.493 | 4.493 | 4.238 | 4.278 | 152,486 | -0.19(-4.19%) |
Jul 25, 2002 | 4.533 | 4.612 | 4.369 | 4.465 | 1,313,079 | -0.27(-5.63%) |
Jul 24, 2002 | 4.431 | 4.816 | 4.397 | 4.731 | 1,411,913 | +0.08(+1.83%) |
Jul 23, 2002 | 4.929 | 4.929 | 4.595 | 4.646 | 180,195 | -0.22(-4.54%) |
Jul 22, 2002 | 4.997 | 5.156 | 4.827 | 4.867 | 66,183 | -0.25(-4.87%) |
Jul 19, 2002 | 5.122 | 5.235 | 5.122 | 5.116 | 70,066 | +0.00(+0.00%) |
Jul 17, 2002 | 5.099 | 5.184 | 5.071 | 5.116 | 210,551 | -0.26(-4.85%) |
Jul 12, 2002 | 5.354 | 5.377 | 5.247 | 5.377 | 4,251,801 | +0.16(+3.15%) |
Jul 11, 2002 | 5.156 | 5.213 | 5.071 | 5.213 | 508,994 | +0.10(+1.88%) |
Jul 10, 2002 | 5.298 | 5.298 | 5.105 | 5.116 | 169,782 | -0.02(-0.44%) |
Jul 09, 2002 | 5.201 | 5.213 | 5.105 | 5.139 | 2,268,768 | +0.01(+0.22%) |
Jul 08, 2002 | 5.099 | 5.128 | 5.099 | 5.128 | 2,757,290 | -0.01(-0.22%) |
Jul 05, 2002 | 5.184 | 5.184 | 5.111 | 5.139 | 46,240 | -0.10(-1.84%) |
Jul 04, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.00(+0.00%) |
Jul 03, 2002 | 5.269 | 5.326 | 5.128 | 5.235 | 66,712 | +0.02(+0.43%) |
Jul 02, 2002 | 5.167 | 5.247 | 5.122 | 5.213 | 282,029 | +0.02(+0.44%) |
Jul 01, 2002 | 5.524 | 5.524 | 5.184 | 5.190 | 325,975 | -0.31(-5.57%) |
Jun 28, 2002 | 5.371 | 5.496 | 5.343 | 5.496 | 971,043 | +0.18(+3.41%) |
Jun 27, 2002 | 5.241 | 5.315 | 5.128 | 5.315 | 984,103 | +0.27(+5.39%) |
Jun 26, 2002 | 5.128 | 5.150 | 4.844 | 5.043 | 906,272 | -0.07(-1.44%) |
Jun 25, 2002 | 5.184 | 5.320 | 5.037 | 5.116 | 1,669,764 | +0.16(+3.20%) |
Jun 21, 2002 | 5.303 | 5.303 | 4.912 | 4.958 | 786,612 | -0.37(-6.91%) |
Jun 20, 2002 | 5.694 | 5.694 | 5.326 | 5.326 | 525,761 | -0.37(-6.56%) |
Jun 19, 2002 | 5.893 | 5.893 | 5.700 | 5.700 | 341,859 | -0.19(-3.27%) |
Jun 18, 2002 | 6.046 | 6.051 | 5.842 | 5.893 | 153,898 | -0.14(-2.26%) |
Jun 17, 2002 | 5.751 | 6.029 | 5.751 | 6.029 | 1,734,535 | +0.22(+3.80%) |
Jun 14, 2002 | 5.813 | 5.859 | 5.723 | 5.808 | 1,937,498 | -0.17(-2.84%) |
Jun 12, 2002 | 5.949 | 6.136 | 5.819 | 5.978 | 2,617,864 | -0.08(-1.40%) |
Jun 11, 2002 | 6.476 | 6.476 | 6.063 | 6.063 | 347,507 | -0.35(-5.48%) |
Jun 10, 2002 | 6.346 | 6.414 | 6.289 | 6.414 | 725,900 | +0.12(+1.98%) |
Jun 07, 2002 | 6.057 | 6.312 | 6.051 | 6.289 | 314,327 | +0.06(+0.91%) |
Jun 06, 2002 | 6.448 | 6.459 | 6.119 | 6.233 | 497,699 | -0.31(-4.76%) |
Jun 05, 2002 | 6.618 | 6.618 | 6.465 | 6.544 | 558,235 | -0.31(-4.55%) |
May 31, 2002 | 7.083 | 7.083 | 6.850 | 6.856 | 54,182 | +0.00(+0.00%) |
May 28, 2002 | 6.901 | 6.930 | 6.771 | 6.856 | 97,422 | +0.02(+0.25%) |
May 27, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.00(+0.00%) |
May 24, 2002 | 6.845 | 6.862 | 6.760 | 6.839 | 116,129 | +0.06(+0.84%) |
May 23, 2002 | 6.658 | 6.794 | 6.646 | 6.782 | 357,214 | +0.06(+0.84%) |
May 22, 2002 | 6.862 | 6.907 | 6.658 | 6.726 | 698,014 | -0.13(-1.90%) |
May 21, 2002 | 6.981 | 6.981 | 6.833 | 6.856 | 735,783 | -0.01(-0.17%) |
May 20, 2002 | 6.969 | 6.969 | 6.856 | 6.867 | 879,269 | +0.00(+0.00%) |
May 17, 2002 | 6.913 | 6.913 | 6.805 | 6.867 | 1,107,469 | -0.03(-0.49%) |
May 16, 2002 | 6.686 | 6.981 | 6.686 | 6.901 | 930,451 | +0.24(+3.66%) |
May 15, 2002 | 6.499 | 6.743 | 6.499 | 6.658 | 755,903 | +0.06(+0.95%) |
May 14, 2002 | 6.516 | 6.692 | 6.516 | 6.595 | 539,527 | +0.11(+1.66%) |
May 13, 2002 | 6.573 | 6.686 | 6.465 | 6.488 | 1,218,128 | -0.15(-2.22%) |
May 10, 2002 | 6.539 | 6.686 | 6.539 | 6.635 | 1,114,176 | -0.08(-1.18%) |
May 09, 2002 | 7.026 | 7.026 | 6.573 | 6.714 | 150,192 | -0.36(-5.12%) |
May 08, 2002 | 6.918 | 7.083 | 6.913 | 7.077 | 124,601 | +0.23(+3.39%) |
May 07, 2002 | 7.077 | 7.077 | 6.771 | 6.845 | 907,330 | -0.01(-0.17%) |
May 06, 2002 | 6.811 | 6.884 | 6.799 | 6.856 | 91,439,048 | -0.15(-2.10%) |
May 03, 2002 | 7.134 | 7.139 | 6.799 | 7.003 | 17,878,356 | -0.11(-1.51%) |
May 02, 2002 | 7.338 | 7.366 | 7.043 | 7.111 | 2,391,428 | -0.29(-3.91%) |