Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.906 | 3.980 | 3.674 | 3.946 | 3,213,381 | +0.14(+3.56%) |
Jul 30, 2002 | 3.901 | 3.980 | 3.731 | 3.810 | 3,257,606 | -0.12(-3.02%) |
Jul 29, 2002 | 4.268 | 4.291 | 3.872 | 3.929 | 3,513,579 | -0.34(-7.95%) |
Jul 26, 2002 | 4.483 | 4.483 | 4.228 | 4.268 | 152,841 | -0.19(-4.19%) |
Jul 25, 2002 | 4.522 | 4.601 | 4.358 | 4.455 | 1,316,133 | -0.27(-5.63%) |
Jul 24, 2002 | 4.421 | 4.805 | 4.387 | 4.720 | 1,415,196 | +0.08(+1.83%) |
Jul 23, 2002 | 4.918 | 4.918 | 4.585 | 4.635 | 180,614 | -0.22(-4.54%) |
Jul 22, 2002 | 4.986 | 5.144 | 4.816 | 4.856 | 66,337 | -0.25(-4.87%) |
Jul 19, 2002 | 5.110 | 5.223 | 5.110 | 5.105 | 70,229 | +0.00(+0.00%) |
Jul 17, 2002 | 5.088 | 5.172 | 5.059 | 5.105 | 211,041 | -0.26(-4.85%) |
Jul 12, 2002 | 5.342 | 5.365 | 5.235 | 5.365 | 4,261,688 | +0.16(+3.15%) |
Jul 11, 2002 | 5.144 | 5.201 | 5.059 | 5.201 | 510,178 | +0.10(+1.88%) |
Jul 10, 2002 | 5.285 | 5.285 | 5.093 | 5.105 | 170,177 | -0.02(-0.44%) |
Jul 09, 2002 | 5.189 | 5.201 | 5.093 | 5.127 | 2,274,044 | +0.01(+0.22%) |
Jul 08, 2002 | 5.088 | 5.116 | 5.088 | 5.116 | 2,763,702 | -0.01(-0.22%) |
Jul 05, 2002 | 5.172 | 5.172 | 5.099 | 5.127 | 46,347 | -0.10(-1.84%) |
Jul 04, 2002 | 5.257 | 5.314 | 5.116 | 5.223 | 66,868 | +0.00(+0.00%) |
Jul 03, 2002 | 5.257 | 5.314 | 5.116 | 5.223 | 66,868 | +0.02(+0.43%) |
Jul 02, 2002 | 5.155 | 5.235 | 5.110 | 5.201 | 282,685 | +0.02(+0.44%) |
Jul 01, 2002 | 5.512 | 5.512 | 5.172 | 5.178 | 326,733 | -0.31(-5.57%) |
Jun 28, 2002 | 5.359 | 5.483 | 5.331 | 5.483 | 973,301 | +0.18(+3.41%) |
Jun 27, 2002 | 5.229 | 5.302 | 5.116 | 5.302 | 986,392 | +0.27(+5.39%) |
Jun 26, 2002 | 5.116 | 5.139 | 4.833 | 5.031 | 908,379 | -0.07(-1.44%) |
Jun 25, 2002 | 5.172 | 5.308 | 5.025 | 5.105 | 1,673,647 | +0.16(+3.20%) |
Jun 21, 2002 | 5.291 | 5.291 | 4.901 | 4.946 | 788,441 | -0.37(-6.91%) |
Jun 20, 2002 | 5.681 | 5.681 | 5.314 | 5.314 | 526,983 | -0.37(-6.56%) |
Jun 19, 2002 | 5.879 | 5.879 | 5.687 | 5.687 | 342,654 | -0.19(-3.27%) |
Jun 18, 2002 | 6.032 | 6.037 | 5.828 | 5.879 | 154,256 | -0.14(-2.26%) |
Jun 17, 2002 | 5.738 | 6.015 | 5.738 | 6.015 | 1,738,569 | +0.22(+3.80%) |
Jun 14, 2002 | 5.800 | 5.845 | 5.709 | 5.794 | 1,942,003 | -0.17(-2.84%) |
Jun 12, 2002 | 5.936 | 6.122 | 5.806 | 5.964 | 2,623,951 | -0.08(-1.40%) |
Jun 11, 2002 | 6.461 | 6.461 | 6.049 | 6.049 | 348,315 | -0.35(-5.48%) |
Jun 10, 2002 | 6.331 | 6.399 | 6.275 | 6.399 | 727,588 | +0.12(+1.98%) |
Jun 07, 2002 | 6.043 | 6.297 | 6.037 | 6.275 | 315,058 | +0.06(+0.91%) |
Jun 06, 2002 | 6.433 | 6.444 | 6.105 | 6.218 | 498,856 | -0.31(-4.76%) |
Jun 05, 2002 | 6.603 | 6.603 | 6.450 | 6.529 | 559,533 | -0.31(-4.55%) |
May 31, 2002 | 7.066 | 7.066 | 6.834 | 6.840 | 54,308 | +0.00(+0.00%) |
May 28, 2002 | 6.885 | 6.914 | 6.755 | 6.840 | 97,648 | +0.02(+0.25%) |
May 27, 2002 | 6.829 | 6.846 | 6.744 | 6.823 | 116,399 | +0.00(+0.00%) |
May 24, 2002 | 6.829 | 6.846 | 6.744 | 6.823 | 116,399 | +0.06(+0.84%) |
May 23, 2002 | 6.642 | 6.778 | 6.631 | 6.767 | 358,044 | +0.06(+0.84%) |
May 22, 2002 | 6.846 | 6.891 | 6.642 | 6.710 | 699,637 | -0.13(-1.90%) |
May 21, 2002 | 6.964 | 6.964 | 6.817 | 6.840 | 737,494 | -0.01(-0.16%) |
May 20, 2002 | 6.953 | 6.953 | 6.840 | 6.851 | 881,313 | +0.00(+0.00%) |
May 17, 2002 | 6.897 | 6.897 | 6.789 | 6.851 | 1,110,045 | -0.03(-0.49%) |
May 16, 2002 | 6.670 | 6.964 | 6.670 | 6.885 | 932,614 | +0.24(+3.66%) |
May 15, 2002 | 6.484 | 6.727 | 6.484 | 6.642 | 757,660 | +0.06(+0.95%) |
May 14, 2002 | 6.501 | 6.676 | 6.501 | 6.580 | 540,782 | +0.11(+1.66%) |
May 13, 2002 | 6.557 | 6.670 | 6.450 | 6.473 | 1,220,961 | -0.15(-2.22%) |
May 10, 2002 | 6.523 | 6.670 | 6.523 | 6.620 | 1,116,767 | -0.08(-1.18%) |
May 09, 2002 | 7.010 | 7.010 | 6.557 | 6.699 | 150,541 | -0.36(-5.12%) |
May 08, 2002 | 6.902 | 7.066 | 6.897 | 7.061 | 124,891 | +0.23(+3.39%) |
May 07, 2002 | 7.061 | 7.061 | 6.755 | 6.829 | 909,440 | -0.01(-0.17%) |
May 06, 2002 | 6.795 | 6.868 | 6.784 | 6.840 | 91,651,680 | -0.15(-2.10%) |
May 03, 2002 | 7.117 | 7.123 | 6.784 | 6.987 | 17,919,930 | -0.11(-1.51%) |
May 02, 2002 | 7.321 | 7.349 | 7.027 | 7.094 | 2,396,989 | -0.29(-3.91%) |