Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.179 | 4.189 | 3.676 | 3.811 | 244,020,624 | -0.83(-17.92%) |
Jul 30, 2002 | 4.237 | 4.682 | 4.063 | 4.643 | 1,734,453 | +0.47(+11.37%) |
Jul 29, 2002 | 4.111 | 4.263 | 3.782 | 4.169 | 177,528,752 | +0.33(+8.56%) |
Jul 26, 2002 | 4.218 | 4.411 | 3.686 | 3.840 | 2,187,819 | -0.41(-9.57%) |
Jul 25, 2002 | 4.648 | 4.837 | 3.821 | 4.247 | 2,059,159 | -0.55(-11.49%) |
Jul 24, 2002 | 4.605 | 4.866 | 4.218 | 4.798 | 2,188,343 | +0.18(+3.98%) |
Jul 23, 2002 | 5.340 | 5.465 | 4.546 | 4.614 | 1,831,421 | -0.76(-14.21%) |
Jul 22, 2002 | 5.049 | 5.514 | 5.040 | 5.378 | 923,826 | +0.13(+2.39%) |
Jul 19, 2002 | 5.088 | 5.359 | 5.030 | 5.253 | 892,347 | -0.38(-6.70%) |
Jul 17, 2002 | 5.920 | 6.151 | 5.378 | 5.630 | 1,307,921 | -0.05(-0.85%) |
Jul 12, 2002 | 5.485 | 5.920 | 5.417 | 5.678 | 1,852,303 | +0.31(+5.77%) |
Jul 11, 2002 | 4.875 | 5.436 | 4.595 | 5.369 | 1,322,807 | +0.50(+10.34%) |
Jul 10, 2002 | 5.562 | 5.736 | 4.837 | 4.866 | 2,650,371 | +0.35(+7.71%) |
Jul 09, 2002 | 5.214 | 5.465 | 5.214 | 4.517 | 2,022,357 | -0.70(-13.36%) |
Jul 08, 2002 | 5.727 | 5.727 | 5.214 | 5.214 | 1,566,983 | -0.51(-8.95%) |
Jul 05, 2002 | 5.349 | 5.785 | 5.108 | 5.727 | 921,396 | +0.77(+15.63%) |
Jul 04, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.00(+0.00%) |
Jul 03, 2002 | 4.764 | 5.059 | 4.111 | 4.953 | 2,227,043 | +0.19(+4.07%) |
Jul 02, 2002 | 5.611 | 5.669 | 4.759 | 4.759 | 1,779,836 | -0.90(-15.90%) |
Jul 01, 2002 | 6.181 | 6.384 | 5.533 | 5.659 | 2,616,670 | -0.36(-5.95%) |
Jun 28, 2002 | 5.804 | 6.762 | 5.644 | 6.017 | 3,965,322 | +0.54(+9.89%) |
Jun 27, 2002 | 5.901 | 5.939 | 5.030 | 5.475 | 2,695,960 | +0.44(+8.64%) |
Jun 26, 2002 | 3.763 | 5.417 | 3.628 | 5.040 | 4,308,429 | +1.27(+33.59%) |
Jun 25, 2002 | 5.862 | 5.901 | 3.502 | 3.773 | 4,451,192 | -2.54(-40.23%) |
Jun 20, 2002 | 6.791 | 7.497 | 6.273 | 6.312 | 2,395,030 | -0.46(-6.78%) |
Jun 19, 2002 | 8.542 | 8.590 | 6.675 | 6.771 | 3,147,096 | -1.79(-20.90%) |
Jun 18, 2002 | 8.890 | 9.344 | 8.464 | 8.561 | 1,984,211 | -0.30(-3.38%) |
Jun 17, 2002 | 9.093 | 9.625 | 8.716 | 8.861 | 2,966,186 | -0.75(-7.76%) |
Jun 14, 2002 | 9.770 | 9.877 | 9.093 | 9.607 | 1,927,354 | -0.88(-8.39%) |
Jun 12, 2002 | 10.42 | 10.94 | 10.02 | 10.49 | 1,770,532 | -0.05(-0.46%) |
Jun 11, 2002 | 11.66 | 11.84 | 10.37 | 10.53 | 2,358,952 | -1.02(-8.79%) |
Jun 10, 2002 | 11.96 | 12.33 | 11.37 | 11.55 | 1,262,539 | -0.41(-3.40%) |
Jun 07, 2002 | 11.60 | 12.19 | 11.51 | 11.96 | 1,767,534 | -0.62(-4.92%) |
Jun 06, 2002 | 13.05 | 13.08 | 12.27 | 12.58 | 1,162,057 | -0.53(-4.06%) |
Jun 05, 2002 | 13.69 | 13.91 | 12.74 | 13.11 | 1,669,223 | -1.28(-8.88%) |
May 31, 2002 | 14.33 | 14.71 | 13.99 | 14.38 | 627,393 | -0.55(-3.69%) |
May 28, 2002 | 15.45 | 15.56 | 14.61 | 14.94 | 1,722,875 | -0.37(-2.40%) |
May 27, 2002 | 15.77 | 15.83 | 15.05 | 15.30 | 1,864,088 | +0.00(+0.00%) |
May 24, 2002 | 15.77 | 15.83 | 15.05 | 15.30 | 1,864,088 | -0.82(-5.10%) |
May 23, 2002 | 16.15 | 16.31 | 15.47 | 16.13 | 1,042,140 | -0.05(-0.30%) |
May 22, 2002 | 16.55 | 16.78 | 15.70 | 16.17 | 1,302,132 | -0.49(-2.96%) |
May 21, 2002 | 17.08 | 17.41 | 16.59 | 16.67 | 1,209,403 | -0.39(-2.27%) |
May 20, 2002 | 18.13 | 18.14 | 17.05 | 17.05 | 1,549,823 | -1.26(-6.87%) |
May 17, 2002 | 19.05 | 19.10 | 17.93 | 18.31 | 866,503 | -0.40(-2.12%) |
May 16, 2002 | 18.80 | 18.81 | 18.21 | 18.71 | 671,328 | -0.01(-0.05%) |
May 15, 2002 | 18.38 | 19.21 | 18.05 | 18.72 | 1,838,450 | -0.15(-0.82%) |
May 14, 2002 | 18.23 | 19.08 | 17.90 | 18.87 | 1,897,892 | +1.49(+8.56%) |
May 13, 2002 | 16.55 | 17.41 | 16.16 | 17.38 | 1,287,763 | +1.23(+7.61%) |
May 10, 2002 | 17.03 | 17.07 | 16.00 | 16.15 | 1,274,117 | -0.90(-5.27%) |
May 09, 2002 | 17.89 | 17.93 | 16.81 | 17.05 | 1,027,770 | -0.87(-4.86%) |
May 08, 2002 | 16.79 | 17.93 | 16.70 | 17.92 | 1,302,752 | +1.76(+10.89%) |
May 07, 2002 | 16.25 | 16.44 | 15.41 | 16.16 | 1,092,484 | +0.02(+0.12%) |
May 06, 2002 | 16.58 | 16.82 | 16.05 | 16.14 | 1,637,900 | -0.55(-3.30%) |
May 03, 2002 | 18.01 | 18.01 | 15.96 | 16.70 | 4,474,452 | -2.11(-11.21%) |
May 02, 2002 | 19.66 | 20.21 | 18.34 | 18.80 | 1,896,548 | -0.84(-4.28%) |