Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.357 | 2.426 | 2.246 | 2.426 | 71,376,576 | +0.05(+2.09%) |
Jul 30, 2002 | 2.225 | 2.424 | 2.198 | 2.376 | 85,410,280 | +0.15(+6.78%) |
Jul 29, 2002 | 2.049 | 2.253 | 2.049 | 2.225 | 66,068,296 | +0.23(+11.32%) |
Jul 26, 2002 | 1.954 | 2.069 | 1.920 | 1.999 | 81,313,568 | -0.02(-1.19%) |
Jul 25, 2002 | 2.057 | 2.057 | 1.942 | 2.023 | 73,999,216 | -0.03(-1.67%) |
Jul 24, 2002 | 1.843 | 2.062 | 1.843 | 2.057 | 112,631,272 | +0.08(+4.17%) |
Jul 23, 2002 | 1.971 | 2.100 | 1.930 | 1.975 | 89,655,152 | -0.08(-4.00%) |
Jul 22, 2002 | 2.160 | 2.244 | 2.006 | 2.057 | 85,015,952 | -0.14(-6.25%) |
Jul 19, 2002 | 2.177 | 2.229 | 2.151 | 2.194 | 73,423,472 | -0.09(-4.12%) |
Jul 18, 2002 | 2.325 | 2.398 | 2.229 | 2.289 | 62,824,408 | -0.04(-1.62%) |
Jul 17, 2002 | 2.511 | 2.546 | 2.319 | 2.326 | 82,000,728 | -0.12(-4.84%) |
Jul 16, 2002 | 2.570 | 2.601 | 2.434 | 2.445 | 75,061,456 | -0.13(-4.93%) |
Jul 15, 2002 | 2.529 | 2.571 | 2.383 | 2.571 | 81,516,568 | -0.05(-1.77%) |
Jul 12, 2002 | 2.589 | 2.640 | 2.534 | 2.618 | 47,009,224 | +0.01(+0.26%) |
Jul 11, 2002 | 2.554 | 2.631 | 2.508 | 2.611 | 65,206,720 | -0.00(-0.13%) |
Jul 10, 2002 | 2.734 | 2.734 | 2.607 | 2.614 | 51,577,848 | -0.10(-3.60%) |
Jul 09, 2002 | 2.717 | 2.794 | 2.703 | 2.712 | 52,799,336 | -0.03(-1.25%) |
Jul 08, 2002 | 2.765 | 2.794 | 2.703 | 2.746 | 72,707,152 | -0.05(-1.72%) |
Jul 05, 2002 | 2.700 | 2.811 | 2.683 | 2.794 | 43,324,344 | +0.19(+7.10%) |
Jul 04, 2002 | 2.469 | 2.633 | 2.460 | 2.609 | 54,086,740 | +0.00(+0.00%) |
Jul 03, 2002 | 2.469 | 2.633 | 2.460 | 2.609 | 54,086,740 | +0.10(+4.10%) |
Jul 02, 2002 | 2.606 | 2.606 | 2.465 | 2.506 | 67,401,200 | -0.08(-3.18%) |
Jul 01, 2002 | 2.614 | 2.652 | 2.568 | 2.589 | 54,925,568 | -0.03(-1.18%) |
Jun 28, 2002 | 2.541 | 2.621 | 2.539 | 2.619 | 83,739,632 | +0.02(+0.66%) |
Jun 27, 2002 | 2.566 | 2.602 | 2.503 | 2.602 | 77,419,856 | +0.06(+2.43%) |
Jun 26, 2002 | 2.400 | 2.571 | 2.400 | 2.541 | 85,642,440 | -0.03(-1.13%) |
Jun 25, 2002 | 2.743 | 2.758 | 2.513 | 2.570 | 78,458,760 | -0.16(-5.72%) |
Jun 24, 2002 | 2.743 | 2.789 | 2.657 | 2.726 | 71,692,160 | -0.10(-3.40%) |
Jun 21, 2002 | 2.794 | 2.911 | 2.786 | 2.822 | 64,303,144 | -0.03(-1.14%) |
Jun 20, 2002 | 2.897 | 2.925 | 2.820 | 2.854 | 40,132,372 | -0.05(-1.77%) |
Jun 19, 2002 | 3.009 | 3.015 | 2.889 | 2.906 | 55,333,896 | -0.16(-5.15%) |
Jun 18, 2002 | 3.039 | 3.082 | 2.983 | 3.063 | 40,881,948 | +0.02(+0.73%) |
Jun 17, 2002 | 3.009 | 3.075 | 2.954 | 3.041 | 39,568,296 | +0.07(+2.25%) |
Jun 14, 2002 | 2.966 | 3.005 | 2.914 | 2.974 | 57,908,704 | -0.03(-0.86%) |
Jun 13, 2002 | 3.046 | 3.069 | 2.986 | 3.000 | 43,196,592 | -0.08(-2.56%) |
Jun 12, 2002 | 3.094 | 3.120 | 3.041 | 3.079 | 50,334,776 | -0.07(-2.13%) |
Jun 11, 2002 | 3.204 | 3.206 | 3.135 | 3.146 | 49,041,540 | +0.01(+0.33%) |
Jun 10, 2002 | 3.171 | 3.249 | 3.122 | 3.135 | 40,202,372 | -0.07(-2.14%) |
Jun 07, 2002 | 3.086 | 3.216 | 3.075 | 3.204 | 78,266,848 | +0.06(+1.85%) |
Jun 06, 2002 | 3.149 | 3.324 | 3.129 | 3.146 | 58,203,284 | -0.08(-2.34%) |
Jun 05, 2002 | 3.254 | 3.254 | 3.129 | 3.221 | 58,728,280 | -0.03(-0.95%) |
Jun 04, 2002 | 3.202 | 3.274 | 3.201 | 3.252 | 81,395,816 | +0.02(+0.64%) |
Jun 03, 2002 | 3.278 | 3.290 | 3.221 | 3.231 | 60,940,260 | -0.04(-1.26%) |
May 31, 2002 | 3.283 | 3.307 | 3.261 | 3.273 | 65,711,296 | -0.02(-0.57%) |
May 30, 2002 | 3.171 | 3.295 | 3.166 | 3.291 | 65,734,048 | +0.11(+3.39%) |
May 29, 2002 | 3.206 | 3.223 | 3.183 | 3.183 | 40,839,948 | -0.02(-0.70%) |
May 28, 2002 | 3.254 | 3.264 | 3.173 | 3.206 | 48,229,544 | +0.00(+0.05%) |
May 27, 2002 | 3.324 | 3.334 | 3.204 | 3.204 | 47,784,468 | +0.00(+0.00%) |
May 24, 2002 | 3.324 | 3.334 | 3.204 | 3.204 | 47,784,468 | -0.10(-3.16%) |
May 23, 2002 | 3.291 | 3.324 | 3.238 | 3.309 | 63,403,068 | +0.01(+0.31%) |
May 22, 2002 | 3.240 | 3.309 | 3.233 | 3.298 | 52,612,672 | +0.04(+1.26%) |
May 21, 2002 | 3.343 | 3.375 | 3.250 | 3.257 | 52,474,424 | -0.08(-2.51%) |
May 20, 2002 | 3.317 | 3.375 | 3.303 | 3.341 | 58,530,532 | -0.03(-0.97%) |
May 17, 2002 | 3.343 | 3.417 | 3.327 | 3.374 | 70,730,832 | +0.01(+0.41%) |
May 16, 2002 | 3.214 | 3.389 | 3.213 | 3.360 | 79,486,584 | +0.04(+1.29%) |
May 15, 2002 | 3.369 | 3.386 | 3.274 | 3.317 | 130,132,272 | -0.20(-5.61%) |
May 14, 2002 | 3.504 | 3.537 | 3.480 | 3.514 | 101,511,880 | +0.09(+2.60%) |
May 13, 2002 | 3.382 | 3.442 | 3.302 | 3.425 | 99,211,232 | +0.12(+3.74%) |
May 10, 2002 | 3.429 | 3.430 | 3.257 | 3.302 | 83,442,712 | -0.13(-3.75%) |
May 09, 2002 | 3.429 | 3.454 | 3.386 | 3.430 | 123,436,256 | +0.00(+0.05%) |
May 08, 2002 | 3.257 | 3.429 | 3.249 | 3.429 | 144,348,560 | +0.27(+8.64%) |
May 07, 2002 | 3.231 | 3.257 | 3.146 | 3.156 | 161,213,152 | +0.03(+1.04%) |
May 06, 2002 | 2.990 | 3.154 | 2.985 | 3.123 | 112,524,520 | +0.13(+4.47%) |
May 03, 2002 | 2.930 | 2.997 | 2.923 | 2.990 | 114,368,424 | +0.06(+2.05%) |
May 02, 2002 | 2.913 | 2.991 | 2.904 | 2.930 | 90,400,064 | +0.04(+1.36%) |