Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.904 | 4.908 | 4.774 | 4.868 | 1,727,652 | -0.02(-0.48%) |
Jul 30, 2002 | 4.787 | 4.919 | 4.736 | 4.891 | 2,154,854 | +0.05(+0.95%) |
Jul 29, 2002 | 4.638 | 4.847 | 4.628 | 4.845 | 1,366,073 | +0.22(+4.75%) |
Jul 26, 2002 | 4.386 | 4.630 | 4.350 | 4.625 | 1,754,941 | +0.24(+5.50%) |
Jul 25, 2002 | 4.371 | 4.531 | 4.279 | 4.384 | 2,130,814 | -0.05(-1.04%) |
Jul 24, 2002 | 4.227 | 4.443 | 4.186 | 4.431 | 3,492,014 | +0.11(+2.49%) |
Jul 23, 2002 | 4.371 | 4.448 | 4.294 | 4.323 | 2,271,807 | -0.02(-0.52%) |
Jul 22, 2002 | 4.489 | 4.511 | 4.310 | 4.345 | 3,198,333 | -0.10(-2.19%) |
Jul 19, 2002 | 4.474 | 4.566 | 4.428 | 4.443 | 2,086,632 | -0.33(-6.82%) |
Jul 17, 2002 | 4.915 | 4.930 | 4.704 | 4.768 | 1,689,642 | -0.22(-4.50%) |
Jul 12, 2002 | 4.977 | 5.038 | 4.961 | 4.993 | 1,470,356 | +0.02(+0.31%) |
Jul 11, 2002 | 5.007 | 5.114 | 4.905 | 4.977 | 2,067,140 | -0.09(-1.80%) |
Jul 10, 2002 | 5.235 | 5.320 | 5.061 | 5.069 | 1,872,218 | -0.15(-2.91%) |
Jul 09, 2002 | 5.282 | 5.282 | 5.221 | 5.221 | 1,560,019 | -0.06(-1.17%) |
Jul 08, 2002 | 5.250 | 5.323 | 5.223 | 5.282 | 1,252,369 | +0.00(+0.00%) |
Jul 05, 2002 | 5.274 | 5.307 | 5.222 | 5.282 | 1,430,397 | +0.09(+1.74%) |
Jul 04, 2002 | 5.264 | 5.279 | 5.178 | 5.192 | 2,556,392 | +0.00(+0.00%) |
Jul 03, 2002 | 5.264 | 5.279 | 5.178 | 5.192 | 2,556,392 | -0.08(-1.50%) |
Jul 02, 2002 | 5.448 | 5.464 | 5.264 | 5.271 | 2,619,092 | -0.19(-3.48%) |
Jul 01, 2002 | 5.459 | 5.547 | 5.407 | 5.461 | 2,043,424 | +0.02(+0.43%) |
Jun 28, 2002 | 5.598 | 5.613 | 5.437 | 5.437 | 2,116,520 | -0.16(-2.86%) |
Jun 27, 2002 | 5.592 | 5.612 | 5.553 | 5.597 | 2,509,936 | +0.01(+0.22%) |
Jun 26, 2002 | 5.335 | 5.585 | 5.335 | 5.585 | 3,679,463 | +0.13(+2.47%) |
Jun 25, 2002 | 5.674 | 5.736 | 5.443 | 5.450 | 2,372,191 | -0.24(-4.27%) |
Jun 21, 2002 | 5.736 | 5.754 | 5.669 | 5.694 | 2,355,623 | -0.06(-1.09%) |
Jun 20, 2002 | 5.761 | 5.812 | 5.736 | 5.756 | 1,412,529 | -0.02(-0.27%) |
Jun 19, 2002 | 5.789 | 5.826 | 5.721 | 5.772 | 1,356,976 | -0.02(-0.39%) |
Jun 18, 2002 | 5.728 | 5.796 | 5.702 | 5.794 | 1,436,244 | +0.07(+1.15%) |
Jun 17, 2002 | 5.648 | 5.745 | 5.641 | 5.728 | 1,910,228 | +0.10(+1.79%) |
Jun 14, 2002 | 5.565 | 5.659 | 5.530 | 5.628 | 1,287,130 | +0.01(+0.09%) |
Jun 12, 2002 | 5.638 | 5.689 | 5.619 | 5.623 | 2,056,419 | -0.01(-0.13%) |
Jun 11, 2002 | 5.707 | 5.720 | 5.618 | 5.630 | 1,633,765 | -0.08(-1.38%) |
Jun 10, 2002 | 5.731 | 5.756 | 5.695 | 5.709 | 1,410,580 | -0.03(-0.50%) |
Jun 07, 2002 | 5.705 | 5.745 | 5.696 | 5.738 | 1,740,322 | -0.15(-2.48%) |
May 27, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 821,268 | +0.00(+0.00%) |
May 24, 2002 | 5.954 | 5.982 | 5.866 | 5.883 | 259,895 | -0.05(-0.88%) |
May 23, 2002 | 5.936 | 5.944 | 5.860 | 5.936 | 1,095,132 | +0.02(+0.42%) |
May 22, 2002 | 5.864 | 5.939 | 5.849 | 5.911 | 1,275,110 | +0.07(+1.28%) |
May 21, 2002 | 5.936 | 5.972 | 5.828 | 5.836 | 1,700,363 | -0.09(-1.54%) |
May 20, 2002 | 5.990 | 5.991 | 5.920 | 5.928 | 1,541,177 | -0.06(-1.06%) |
May 17, 2002 | 6.059 | 6.086 | 5.933 | 5.991 | 1,808,869 | -0.06(-0.95%) |
May 16, 2002 | 6.100 | 6.108 | 6.028 | 6.049 | 1,972,928 | -0.02(-0.34%) |
May 15, 2002 | 6.128 | 6.167 | 6.057 | 6.069 | 1,819,265 | -0.06(-0.94%) |
May 14, 2002 | 6.206 | 6.206 | 6.117 | 6.127 | 1,121,122 | -0.07(-1.11%) |
May 13, 2002 | 6.100 | 6.205 | 6.054 | 6.195 | 2,919,595 | +0.13(+2.11%) |
May 10, 2002 | 6.136 | 6.151 | 6.063 | 6.067 | 691,320 | -0.06(-0.97%) |
May 09, 2002 | 6.173 | 6.227 | 6.118 | 6.127 | 908,982 | -0.04(-0.58%) |
May 08, 2002 | 6.233 | 6.233 | 6.131 | 6.162 | 1,066,544 | +0.03(+0.43%) |
May 07, 2002 | 6.320 | 6.320 | 6.119 | 6.136 | 1,463,858 | -0.10(-1.58%) |
May 06, 2002 | 6.342 | 6.359 | 6.228 | 6.234 | 1,113,325 | -0.11(-1.70%) |
May 03, 2002 | 6.259 | 6.392 | 6.255 | 6.342 | 2,572,311 | +0.08(+1.24%) |
May 02, 2002 | 6.213 | 6.320 | 6.172 | 6.264 | 1,350,154 | +0.06(+1.01%) |