Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.849 | 4.904 | 4.700 | 4.869 | 1,387,451 | +0.00(+0.00%) |
Jul 30, 2002 | 4.873 | 4.979 | 4.745 | 4.869 | 1,889,055 | +0.07(+1.36%) |
Jul 29, 2002 | 4.633 | 4.867 | 4.625 | 4.804 | 3,075,688 | +0.19(+4.06%) |
Jul 26, 2002 | 4.576 | 4.705 | 4.480 | 4.617 | 182,325,488 | -0.00(-0.09%) |
Jul 25, 2002 | 4.808 | 4.981 | 4.588 | 4.621 | 3,455,738 | -0.23(-4.78%) |
Jul 24, 2002 | 4.405 | 4.932 | 4.242 | 4.853 | 5,114,247 | +0.43(+9.71%) |
Jul 23, 2002 | 4.796 | 4.837 | 4.385 | 4.423 | 4,667,797 | -0.40(-8.20%) |
Jul 22, 2002 | 4.949 | 5.091 | 4.523 | 4.818 | 6,724,903 | -0.13(-2.63%) |
Jul 19, 2002 | 5.370 | 5.372 | 4.926 | 4.949 | 4,026,579 | -0.35(-6.54%) |
Jul 17, 2002 | 5.252 | 5.476 | 5.116 | 5.295 | 2,831,127 | +0.02(+0.46%) |
Jul 12, 2002 | 5.378 | 5.429 | 5.124 | 5.270 | 2,660,243 | -0.07(-1.22%) |
Jul 11, 2002 | 5.600 | 5.619 | 5.150 | 5.336 | 2,505,318 | -0.33(-5.76%) |
Jul 10, 2002 | 5.818 | 5.975 | 5.600 | 5.661 | 1,801,157 | -0.15(-2.56%) |
Jul 09, 2002 | 5.826 | 5.826 | 5.810 | 5.810 | 1,555,634 | -0.02(-0.28%) |
Jul 08, 2002 | 6.028 | 6.028 | 5.826 | 5.826 | 1,738,549 | -0.20(-3.34%) |
Jul 05, 2002 | 5.859 | 6.036 | 5.851 | 6.028 | 871,361 | +0.16(+2.78%) |
Jul 04, 2002 | 5.598 | 5.924 | 5.507 | 5.865 | 2,661,716 | +0.00(+0.00%) |
Jul 03, 2002 | 5.598 | 5.924 | 5.507 | 5.865 | 2,653,859 | +0.26(+4.61%) |
Jul 02, 2002 | 5.871 | 5.936 | 5.594 | 5.606 | 2,200,378 | -0.23(-4.01%) |
Jul 01, 2002 | 5.775 | 5.926 | 5.698 | 5.841 | 2,732,181 | +0.09(+1.59%) |
Jun 28, 2002 | 5.853 | 5.999 | 5.704 | 5.749 | 2,219,529 | -0.10(-1.74%) |
Jun 27, 2002 | 5.967 | 6.140 | 5.775 | 5.851 | 2,120,092 | -0.12(-1.95%) |
Jun 26, 2002 | 5.993 | 5.999 | 5.855 | 5.967 | 3,286,327 | -0.11(-1.78%) |
Jun 25, 2002 | 6.187 | 6.313 | 6.054 | 6.075 | 2,052,082 | +0.00(+0.07%) |
Jun 21, 2002 | 6.130 | 6.211 | 5.946 | 6.071 | 5,653,661 | -0.08(-1.26%) |
Jun 20, 2002 | 6.150 | 6.297 | 6.054 | 6.148 | 3,976,983 | +0.06(+0.94%) |
Jun 19, 2002 | 6.071 | 6.234 | 6.008 | 6.091 | 2,105,115 | -0.01(-0.13%) |
Jun 18, 2002 | 6.240 | 6.378 | 6.028 | 6.099 | 2,294,168 | -0.13(-2.09%) |
Jun 17, 2002 | 6.091 | 6.309 | 6.089 | 6.230 | 2,637,164 | +0.24(+4.05%) |
Jun 14, 2002 | 5.930 | 6.030 | 5.692 | 5.987 | 2,244,081 | +0.23(+4.07%) |
Jun 12, 2002 | 5.643 | 5.832 | 5.596 | 5.753 | 2,564,734 | +0.13(+2.32%) |
Jun 11, 2002 | 5.845 | 5.902 | 5.598 | 5.623 | 3,202,358 | -0.24(-4.10%) |
Jun 10, 2002 | 6.079 | 6.150 | 5.818 | 5.863 | 2,635,936 | -0.19(-3.10%) |
Jun 07, 2002 | 5.777 | 6.134 | 5.763 | 6.050 | 3,752,575 | +0.23(+3.88%) |
Jun 06, 2002 | 5.753 | 5.971 | 5.661 | 5.824 | 5,562,817 | +0.12(+2.14%) |
Jun 05, 2002 | 5.661 | 5.743 | 5.464 | 5.702 | 3,509,998 | -0.52(-8.38%) |
May 31, 2002 | 6.075 | 6.291 | 6.050 | 6.223 | 1,845,843 | -0.24(-3.75%) |
May 28, 2002 | 6.423 | 6.596 | 6.392 | 6.466 | 1,352,095 | +0.05(+0.79%) |
May 27, 2002 | 6.594 | 6.619 | 6.348 | 6.415 | 1,013,274 | +0.00(+0.00%) |
May 24, 2002 | 6.594 | 6.619 | 6.348 | 6.415 | 1,003,698 | -0.16(-2.42%) |
May 23, 2002 | 6.458 | 6.584 | 6.458 | 6.574 | 1,774,150 | +0.08(+1.19%) |
May 22, 2002 | 6.303 | 6.507 | 6.252 | 6.496 | 2,203,324 | +0.18(+2.90%) |
May 21, 2002 | 6.354 | 6.443 | 6.287 | 6.313 | 1,742,232 | -0.05(-0.83%) |
May 20, 2002 | 6.331 | 6.431 | 6.264 | 6.366 | 1,808,523 | +0.00(+0.00%) |
May 17, 2002 | 6.557 | 6.559 | 6.232 | 6.366 | 3,790,140 | -0.21(-3.25%) |
May 16, 2002 | 6.537 | 6.659 | 6.521 | 6.580 | 2,174,353 | +0.05(+0.84%) |
May 15, 2002 | 6.722 | 6.843 | 6.480 | 6.525 | 3,624,412 | -0.40(-5.82%) |
May 14, 2002 | 7.026 | 7.046 | 6.863 | 6.928 | 2,373,963 | -0.02(-0.29%) |
May 13, 2002 | 6.861 | 6.967 | 6.800 | 6.948 | 2,763,363 | +0.04(+0.62%) |
May 10, 2002 | 6.698 | 6.957 | 6.696 | 6.906 | 2,572,100 | +0.23(+3.41%) |
May 09, 2002 | 6.777 | 6.836 | 6.669 | 6.678 | 1,847,561 | -0.16(-2.29%) |
May 08, 2002 | 6.551 | 6.836 | 6.551 | 6.834 | 2,808,293 | +0.37(+5.70%) |
May 07, 2002 | 6.517 | 6.608 | 6.435 | 6.466 | 2,560,315 | -0.07(-1.00%) |
May 06, 2002 | 6.759 | 6.779 | 6.531 | 6.531 | 2,778,831 | -0.30(-4.38%) |
May 03, 2002 | 6.759 | 6.985 | 6.733 | 6.830 | 4,212,440 | +0.08(+1.12%) |
May 02, 2002 | 6.559 | 6.786 | 6.557 | 6.755 | 1,979,162 | +0.11(+1.62%) |