Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.436 | 3.438 | 3.329 | 3.355 | 2,472,211 | -0.10(-3.03%) |
Jul 30, 2002 | 3.513 | 3.547 | 3.368 | 3.460 | 1,923,900 | +0.00(+0.06%) |
Jul 29, 2002 | 3.331 | 3.502 | 3.314 | 3.458 | 18,336,602 | +0.14(+4.21%) |
Jul 26, 2002 | 3.288 | 3.371 | 3.275 | 3.318 | 3,583,493 | +0.03(+1.00%) |
Jul 25, 2002 | 3.329 | 3.460 | 3.242 | 3.286 | 1,898,706 | -0.06(-1.76%) |
Jul 24, 2002 | 3.272 | 3.371 | 3.146 | 3.344 | 2,657,730 | +0.08(+2.34%) |
Jul 23, 2002 | 3.449 | 3.458 | 3.200 | 3.268 | 2,585,813 | -0.14(-4.22%) |
Jul 22, 2002 | 3.547 | 3.611 | 3.277 | 3.412 | 1,998,107 | -0.13(-3.70%) |
Jul 19, 2002 | 3.668 | 3.668 | 3.499 | 3.543 | 2,598,639 | -0.22(-5.91%) |
Jul 17, 2002 | 3.949 | 4.050 | 3.646 | 3.766 | 3,119,924 | -0.19(-4.70%) |
Jul 12, 2002 | 4.002 | 4.080 | 3.923 | 3.951 | 1,775,485 | -0.02(-0.55%) |
Jul 11, 2002 | 4.067 | 4.133 | 3.847 | 3.973 | 4,309,078 | -0.13(-3.14%) |
Jul 10, 2002 | 4.187 | 4.246 | 4.069 | 4.102 | 2,220,730 | -0.05(-1.31%) |
Jul 09, 2002 | 4.395 | 4.395 | 4.157 | 4.157 | 2,047,121 | -0.24(-5.41%) |
Jul 08, 2002 | 4.475 | 4.475 | 4.395 | 4.395 | 1,403,531 | -0.08(-1.80%) |
Jul 05, 2002 | 4.135 | 4.552 | 4.135 | 4.475 | 657,332 | +0.33(+7.95%) |
Jul 04, 2002 | 4.148 | 4.255 | 4.082 | 4.146 | 2,638,949 | +0.00(+0.00%) |
Jul 03, 2002 | 4.148 | 4.255 | 4.082 | 4.146 | 2,638,949 | -0.00(-0.11%) |
Jul 02, 2002 | 4.331 | 4.355 | 4.137 | 4.150 | 2,255,086 | -0.22(-5.14%) |
Jul 01, 2002 | 4.360 | 4.434 | 4.292 | 4.375 | 1,195,108 | -0.00(-0.05%) |
Jun 28, 2002 | 4.366 | 4.519 | 4.355 | 4.377 | 1,873,970 | +0.01(+0.15%) |
Jun 27, 2002 | 4.322 | 4.469 | 4.167 | 4.370 | 1,398,950 | +0.07(+1.68%) |
Jun 26, 2002 | 4.141 | 4.312 | 4.050 | 4.298 | 1,969,249 | +0.10(+2.29%) |
Jun 25, 2002 | 4.349 | 4.453 | 4.154 | 4.202 | 1,824,956 | -0.07(-1.64%) |
Jun 21, 2002 | 4.312 | 4.346 | 4.235 | 4.272 | 3,102,060 | -0.01(-0.20%) |
Jun 20, 2002 | 4.268 | 4.381 | 4.200 | 4.281 | 1,530,416 | -0.04(-1.01%) |
Jun 19, 2002 | 4.501 | 4.501 | 4.257 | 4.325 | 2,532,219 | -0.20(-4.35%) |
Jun 18, 2002 | 4.464 | 4.696 | 4.412 | 4.521 | 1,449,796 | +0.00(+0.10%) |
Jun 17, 2002 | 4.410 | 4.652 | 4.379 | 4.517 | 3,430,039 | +0.20(+4.60%) |
Jun 14, 2002 | 4.279 | 4.333 | 4.109 | 4.318 | 1,708,606 | -0.09(-2.03%) |
Jun 12, 2002 | 4.467 | 4.497 | 4.312 | 4.408 | 2,241,801 | -0.14(-3.07%) |
Jun 11, 2002 | 4.783 | 4.835 | 4.499 | 4.547 | 1,293,593 | -0.18(-3.79%) |
Jun 10, 2002 | 4.816 | 4.879 | 4.715 | 4.726 | 2,006,811 | -0.17(-3.52%) |
Jun 07, 2002 | 4.768 | 4.929 | 4.584 | 4.899 | 2,308,680 | +0.07(+1.45%) |
Jun 06, 2002 | 4.814 | 4.934 | 4.705 | 4.829 | 2,081,934 | -0.01(-0.18%) |
Jun 05, 2002 | 4.899 | 4.988 | 4.663 | 4.838 | 2,002,688 | -0.16(-3.15%) |
May 31, 2002 | 5.032 | 5.076 | 4.977 | 4.995 | 1,580,346 | -0.36(-6.73%) |
May 28, 2002 | 5.366 | 5.429 | 5.239 | 5.355 | 896,445 | -0.01(-0.20%) |
May 27, 2002 | 5.418 | 5.490 | 5.266 | 5.366 | 710,468 | +0.00(+0.00%) |
May 24, 2002 | 5.418 | 5.490 | 5.266 | 5.366 | 703,139 | -0.20(-3.61%) |
May 23, 2002 | 5.534 | 5.567 | 5.370 | 5.567 | 1,344,897 | +0.06(+1.07%) |
May 22, 2002 | 5.392 | 5.543 | 5.239 | 5.508 | 1,320,162 | +0.08(+1.49%) |
May 21, 2002 | 5.610 | 5.687 | 5.327 | 5.427 | 1,143,804 | -0.21(-3.72%) |
May 20, 2002 | 5.709 | 5.726 | 5.545 | 5.637 | 698,100 | -0.09(-1.49%) |
May 17, 2002 | 5.763 | 5.774 | 5.711 | 5.722 | 517,162 | +0.01(+0.23%) |
May 16, 2002 | 5.761 | 5.851 | 5.687 | 5.709 | 1,281,684 | -0.03(-0.49%) |
May 15, 2002 | 5.720 | 5.796 | 5.663 | 5.737 | 2,518,019 | -0.02(-0.30%) |
May 14, 2002 | 5.621 | 5.785 | 5.619 | 5.755 | 5,786,817 | +0.19(+3.45%) |
May 13, 2002 | 5.436 | 5.571 | 5.320 | 5.562 | 997,679 | +0.16(+2.87%) |
May 10, 2002 | 5.458 | 5.510 | 5.242 | 5.407 | 885,910 | -0.05(-0.96%) |
May 09, 2002 | 5.639 | 5.720 | 5.436 | 5.460 | 912,478 | -0.22(-3.92%) |
May 08, 2002 | 5.377 | 5.704 | 5.349 | 5.683 | 1,521,255 | +0.36(+6.68%) |
May 07, 2002 | 5.403 | 5.403 | 5.283 | 5.327 | 1,064,100 | -0.05(-1.01%) |
May 06, 2002 | 5.300 | 5.451 | 5.290 | 5.381 | 1,340,317 | +0.08(+1.48%) |
May 03, 2002 | 5.202 | 5.303 | 5.148 | 5.303 | 1,160,295 | -0.05(-1.02%) |
May 02, 2002 | 5.410 | 5.508 | 5.340 | 5.357 | 954,620 | -0.07(-1.21%) |