Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.557 | 5.584 | 5.425 | 5.584 | 2,321,308 | +0.07(+1.25%) |
Jul 30, 2002 | 5.427 | 5.614 | 5.324 | 5.515 | 1,196,447 | +0.10(+1.90%) |
Jul 29, 2002 | 5.238 | 5.440 | 5.238 | 5.412 | 1,260,875 | +0.27(+5.21%) |
Jul 26, 2002 | 5.050 | 5.241 | 5.048 | 5.144 | 890,057 | +0.15(+2.93%) |
Jul 25, 2002 | 4.840 | 5.113 | 4.840 | 4.997 | 1,638,373 | +0.10(+2.14%) |
Jul 24, 2002 | 4.610 | 5.067 | 4.610 | 4.893 | 3,285,338 | +0.04(+0.91%) |
Jul 23, 2002 | 4.958 | 5.092 | 4.830 | 4.849 | 1,555,333 | -0.11(-2.20%) |
Jul 22, 2002 | 5.050 | 5.192 | 4.777 | 4.958 | 1,917,560 | -0.07(-1.42%) |
Jul 19, 2002 | 5.092 | 5.113 | 5.027 | 5.029 | 1,545,311 | -0.19(-3.58%) |
Jul 17, 2002 | 5.308 | 5.370 | 5.148 | 5.215 | 1,541,016 | +0.06(+1.18%) |
Jul 12, 2002 | 5.186 | 5.299 | 5.125 | 5.155 | 1,671,780 | +0.07(+1.44%) |
Jul 11, 2002 | 5.238 | 5.238 | 4.924 | 5.081 | 1,363,482 | -0.13(-2.41%) |
Jul 10, 2002 | 5.385 | 5.385 | 5.207 | 5.207 | 918,692 | -0.15(-2.74%) |
Jul 09, 2002 | 5.391 | 5.448 | 5.354 | 5.354 | 591,780 | -0.04(-0.70%) |
Jul 08, 2002 | 5.486 | 5.486 | 5.391 | 5.391 | 1,320,530 | -0.09(-1.72%) |
Jul 05, 2002 | 5.427 | 5.528 | 5.417 | 5.486 | 729,703 | +0.06(+1.08%) |
Jul 04, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 5,965,532 | +0.00(+0.00%) |
Jul 03, 2002 | 5.448 | 5.521 | 5.358 | 5.427 | 1,497,587 | -0.03(-0.54%) |
Jul 02, 2002 | 5.396 | 5.490 | 5.326 | 5.456 | 1,501,882 | +0.05(+0.93%) |
Jul 01, 2002 | 5.448 | 5.496 | 5.389 | 5.406 | 2,779,938 | -0.04(-0.77%) |
Jun 28, 2002 | 5.456 | 5.553 | 5.448 | 5.448 | 4,558,621 | -0.02(-0.38%) |
Jun 27, 2002 | 5.511 | 5.551 | 5.366 | 5.469 | 3,963,022 | -0.09(-1.66%) |
Jun 26, 2002 | 5.678 | 5.699 | 5.469 | 5.561 | 2,509,819 | -0.19(-3.32%) |
Jun 25, 2002 | 5.741 | 5.792 | 5.681 | 5.752 | 1,304,781 | -0.09(-1.61%) |
Jun 21, 2002 | 5.867 | 5.907 | 5.838 | 5.846 | 2,005,373 | +0.02(+0.36%) |
Jun 20, 2002 | 5.836 | 5.898 | 5.804 | 5.825 | 676,252 | -0.01(-0.18%) |
Jun 19, 2002 | 5.838 | 5.888 | 5.829 | 5.836 | 796,995 | -0.00(-0.04%) |
Jun 18, 2002 | 5.827 | 5.857 | 5.825 | 5.838 | 631,869 | -0.01(-0.14%) |
Jun 17, 2002 | 5.804 | 5.857 | 5.804 | 5.846 | 57,173,664 | +0.04(+0.72%) |
Jun 14, 2002 | 5.813 | 5.875 | 5.798 | 5.804 | 1,769,138 | -0.03(-0.54%) |
Jun 12, 2002 | 5.794 | 5.838 | 5.773 | 5.836 | 591,780 | +0.07(+1.27%) |
Jun 11, 2002 | 5.790 | 5.825 | 5.762 | 5.762 | 509,217 | -0.02(-0.36%) |
Jun 10, 2002 | 5.762 | 5.823 | 5.741 | 5.783 | 504,445 | -0.00(-0.04%) |
Jun 07, 2002 | 5.762 | 5.785 | 5.699 | 5.785 | 902,465 | +0.03(+0.58%) |
Jun 06, 2002 | 5.737 | 5.794 | 5.725 | 5.752 | 683,411 | -0.01(-0.15%) |
Jun 05, 2002 | 5.729 | 5.823 | 5.710 | 5.760 | 1,065,205 | +0.13(+2.27%) |
May 31, 2002 | 5.681 | 5.727 | 5.632 | 5.632 | 906,283 | +0.03(+0.49%) |
May 28, 2002 | 5.595 | 5.632 | 5.553 | 5.605 | 675,298 | +0.04(+0.75%) |
May 27, 2002 | 5.595 | 5.695 | 5.532 | 5.563 | 6,538,224 | +0.00(+0.00%) |
May 24, 2002 | 5.595 | 5.695 | 5.532 | 5.563 | 594,644 | -0.03(-0.56%) |
May 23, 2002 | 5.490 | 5.626 | 5.490 | 5.595 | 871,445 | +0.08(+1.52%) |
May 22, 2002 | 5.511 | 5.513 | 5.452 | 5.511 | 1,062,342 | -0.01(-0.19%) |
May 21, 2002 | 5.569 | 5.569 | 5.505 | 5.521 | 703,932 | -0.03(-0.49%) |
May 20, 2002 | 5.574 | 5.574 | 5.509 | 5.549 | 880,989 | -0.05(-0.86%) |
May 17, 2002 | 5.534 | 5.597 | 5.490 | 5.597 | 796,995 | +0.08(+1.48%) |
May 16, 2002 | 5.523 | 5.551 | 5.469 | 5.515 | 754,520 | -0.04(-0.68%) |
May 15, 2002 | 5.452 | 5.563 | 5.452 | 5.553 | 786,018 | +0.06(+1.18%) |
May 14, 2002 | 5.469 | 5.498 | 5.427 | 5.488 | 1,329,120 | +0.02(+0.38%) |
May 13, 2002 | 5.461 | 5.553 | 5.448 | 5.467 | 1,154,927 | -0.05(-0.84%) |
May 10, 2002 | 5.647 | 5.653 | 5.509 | 5.513 | 802,722 | -0.12(-2.12%) |
May 09, 2002 | 5.595 | 5.708 | 5.595 | 5.632 | 991,710 | +0.02(+0.41%) |
May 08, 2002 | 5.590 | 5.647 | 5.553 | 5.609 | 1,048,024 | -0.01(-0.26%) |
May 07, 2002 | 5.580 | 5.624 | 5.553 | 5.624 | 1,801,590 | +0.05(+0.83%) |
May 06, 2002 | 5.731 | 5.762 | 5.576 | 5.578 | 40,519,328 | -0.20(-3.52%) |
May 03, 2002 | 5.815 | 5.854 | 5.762 | 5.781 | 1,595,422 | -0.09(-1.46%) |
May 02, 2002 | 5.846 | 5.940 | 5.787 | 5.867 | 1,322,916 | -0.14(-2.41%) |