Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.204 | 4.204 | 3.938 | 3.940 | 758,944 | -0.23(-5.40%) |
Jul 30, 2002 | 4.269 | 4.378 | 4.096 | 4.165 | 1,267,355 | -0.16(-3.65%) |
Jul 29, 2002 | 4.135 | 4.445 | 4.135 | 4.323 | 539,595 | +0.17(+4.19%) |
Jul 26, 2002 | 4.115 | 4.163 | 3.961 | 4.149 | 183,149 | +0.10(+2.54%) |
Jul 25, 2002 | 3.898 | 4.145 | 3.898 | 4.046 | 19,682,902 | +0.06(+1.59%) |
Jul 24, 2002 | 3.839 | 3.983 | 3.827 | 3.983 | 580,607 | +0.11(+2.85%) |
Jul 23, 2002 | 3.989 | 3.989 | 3.809 | 3.873 | 318,300 | -0.11(-2.78%) |
Jul 22, 2002 | 3.928 | 4.082 | 3.898 | 3.983 | 577,702 | +0.04(+0.90%) |
Jul 19, 2002 | 3.967 | 4.050 | 3.869 | 3.948 | 460,027 | -0.01(-0.15%) |
Jul 17, 2002 | 4.060 | 4.107 | 3.760 | 3.954 | 851,405 | -0.34(-7.91%) |
Jul 12, 2002 | 4.194 | 4.372 | 4.194 | 4.293 | 312,089 | +0.08(+1.87%) |
Jul 11, 2002 | 4.362 | 4.409 | 4.046 | 4.214 | 619,365 | -0.21(-4.73%) |
Jul 10, 2002 | 4.423 | 4.559 | 4.358 | 4.423 | 204,428 | +0.03(+0.59%) |
Jul 09, 2002 | 4.327 | 4.397 | 4.327 | 4.397 | 253,065 | +0.07(+1.64%) |
Jul 08, 2002 | 4.342 | 4.342 | 4.327 | 4.327 | 496,252 | -0.03(-0.63%) |
Jul 05, 2002 | 4.342 | 4.559 | 4.323 | 4.354 | 448,628 | +0.01(+0.27%) |
Jul 04, 2002 | 4.411 | 4.547 | 4.295 | 4.342 | 385,805 | +0.00(+0.00%) |
Jul 03, 2002 | 4.411 | 4.547 | 4.295 | 4.342 | 385,805 | -0.12(-2.70%) |
Jul 02, 2002 | 4.441 | 4.629 | 4.423 | 4.463 | 531,463 | -0.04(-0.88%) |
Jul 01, 2002 | 4.737 | 4.751 | 4.463 | 4.502 | 541,849 | -0.22(-4.68%) |
Jun 28, 2002 | 4.700 | 4.755 | 4.619 | 4.723 | 974,518 | +0.05(+0.97%) |
Jun 27, 2002 | 4.427 | 4.694 | 4.346 | 4.678 | 862,551 | +0.28(+6.42%) |
Jun 26, 2002 | 4.372 | 4.471 | 4.295 | 4.396 | 736,905 | -0.05(-1.07%) |
Jun 25, 2002 | 4.540 | 4.621 | 4.382 | 4.443 | 542,356 | +0.04(+0.90%) |
Jun 21, 2002 | 4.463 | 4.542 | 4.413 | 4.404 | 705,747 | -0.07(-1.63%) |
Jun 20, 2002 | 4.315 | 4.538 | 4.313 | 4.477 | 481,813 | +0.15(+3.52%) |
Jun 19, 2002 | 4.240 | 4.471 | 4.175 | 4.324 | 1,535,874 | +0.14(+3.30%) |
Jun 18, 2002 | 4.244 | 4.305 | 4.186 | 4.186 | 313,862 | -0.09(-2.21%) |
Jun 17, 2002 | 4.224 | 4.350 | 4.224 | 4.281 | 250,279 | +0.03(+0.70%) |
Jun 14, 2002 | 4.238 | 4.342 | 4.145 | 4.252 | 331,594 | +0.05(+1.17%) |
Jun 12, 2002 | 3.977 | 4.232 | 3.936 | 4.202 | 823,540 | +0.25(+6.45%) |
Jun 11, 2002 | 3.924 | 3.987 | 3.902 | 3.948 | 303,729 | +0.07(+1.68%) |
Jun 10, 2002 | 3.898 | 3.922 | 3.839 | 3.882 | 347,553 | -0.02(-0.51%) |
Jun 07, 2002 | 3.837 | 3.902 | 3.691 | 3.902 | 418,483 | +0.14(+3.72%) |
Jun 06, 2002 | 3.938 | 3.948 | 3.762 | 3.762 | 262,692 | -0.18(-4.46%) |
Jun 05, 2002 | 3.879 | 3.938 | 3.819 | 3.938 | 310,062 | -0.11(-2.68%) |
May 31, 2002 | 4.027 | 4.102 | 3.928 | 4.046 | 555,275 | +0.22(+5.72%) |
May 28, 2002 | 3.847 | 3.847 | 3.750 | 3.827 | 224,947 | +0.08(+2.05%) |
May 27, 2002 | 3.924 | 3.940 | 3.750 | 3.750 | 235,333 | +0.00(+0.00%) |
May 24, 2002 | 3.924 | 3.940 | 3.750 | 3.750 | 228,747 | -0.17(-4.43%) |
May 23, 2002 | 3.906 | 3.924 | 3.772 | 3.924 | 444,068 | +0.09(+2.32%) |
May 22, 2002 | 3.864 | 3.873 | 3.790 | 3.835 | 250,026 | -0.03(-0.87%) |
May 21, 2002 | 3.957 | 4.003 | 3.707 | 3.869 | 755,397 | -0.11(-2.68%) |
May 20, 2002 | 4.105 | 4.165 | 3.890 | 3.975 | 492,199 | -0.17(-4.10%) |
May 17, 2002 | 4.017 | 4.145 | 4.015 | 4.145 | 223,680 | +0.15(+3.70%) |
May 16, 2002 | 4.125 | 4.125 | 3.983 | 3.997 | 435,202 | -0.10(-2.41%) |
May 15, 2002 | 4.003 | 4.192 | 3.989 | 4.096 | 463,320 | +0.09(+2.32%) |
May 14, 2002 | 3.928 | 4.036 | 3.916 | 4.003 | 884,590 | +0.08(+2.17%) |
May 13, 2002 | 3.908 | 3.993 | 3.841 | 3.918 | 737,918 | +0.06(+1.43%) |
May 10, 2002 | 4.056 | 4.056 | 3.847 | 3.863 | 953,493 | -0.18(-4.53%) |
May 09, 2002 | 4.056 | 4.094 | 3.989 | 4.046 | 1,069,767 | +0.03(+0.74%) |
May 08, 2002 | 3.987 | 4.052 | 3.920 | 4.017 | 429,122 | +0.09(+2.21%) |
May 07, 2002 | 3.918 | 3.987 | 3.918 | 3.930 | 614,552 | +0.02(+0.50%) |
May 06, 2002 | 3.939 | 3.983 | 3.886 | 3.910 | 507,398 | -0.09(-2.37%) |
May 03, 2002 | 4.005 | 4.036 | 3.934 | 4.005 | 450,401 | +0.06(+1.45%) |
May 02, 2002 | 4.007 | 4.056 | 3.928 | 3.948 | 449,894 | -0.02(-0.50%) |