Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.776 | 3.806 | 3.618 | 3.750 | 340,158 | -0.03(-0.87%) |
Jul 30, 2002 | 3.660 | 3.837 | 3.526 | 3.783 | 127,950,496 | +0.12(+3.36%) |
Jul 29, 2002 | 3.353 | 3.724 | 3.341 | 3.660 | 1,294,879 | +0.33(+10.01%) |
Jul 26, 2002 | 3.334 | 3.370 | 3.252 | 3.327 | 839,999 | +0.06(+1.70%) |
Jul 25, 2002 | 3.386 | 3.447 | 3.065 | 3.271 | 1,628,111 | -0.11(-3.18%) |
Jul 24, 2002 | 3.316 | 3.386 | 2.973 | 3.379 | 1,537,404 | +0.06(+1.88%) |
Jul 23, 2002 | 3.792 | 3.891 | 3.316 | 3.316 | 976,294 | -0.49(-12.81%) |
Jul 22, 2002 | 3.891 | 3.969 | 3.714 | 3.804 | 1,253,638 | -0.10(-2.53%) |
Jul 19, 2002 | 4.147 | 4.147 | 3.877 | 3.903 | 454,687 | -0.27(-6.56%) |
Jul 17, 2002 | 4.052 | 4.224 | 4.043 | 4.177 | 799,834 | -0.03(-0.70%) |
Jul 12, 2002 | 4.054 | 4.241 | 4.031 | 4.206 | 747,563 | +0.17(+4.21%) |
Jul 11, 2002 | 3.910 | 4.057 | 3.781 | 4.036 | 668,386 | +0.15(+3.74%) |
Jul 10, 2002 | 4.074 | 4.118 | 3.868 | 3.891 | 1,907,534 | -0.13(-3.28%) |
Jul 09, 2002 | 4.116 | 4.116 | 4.022 | 4.022 | 756,018 | -0.09(-2.28%) |
Jul 08, 2002 | 4.185 | 4.185 | 4.116 | 4.116 | 697,213 | -0.07(-1.66%) |
Jul 05, 2002 | 3.963 | 4.185 | 3.963 | 4.185 | 172,189 | +0.25(+6.49%) |
Jul 04, 2002 | 3.967 | 4.015 | 3.847 | 3.930 | 461,990 | +0.00(+0.00%) |
Jul 03, 2002 | 3.967 | 4.015 | 3.847 | 3.930 | 461,990 | -0.05(-1.31%) |
Jul 02, 2002 | 4.135 | 4.137 | 3.963 | 3.982 | 582,292 | -0.15(-3.57%) |
Jul 01, 2002 | 4.267 | 4.388 | 4.106 | 4.130 | 915,524 | -0.07(-1.61%) |
Jun 28, 2002 | 4.019 | 4.355 | 4.007 | 4.198 | 939,738 | +0.15(+3.64%) |
Jun 27, 2002 | 4.184 | 4.196 | 3.731 | 4.050 | 1,445,929 | -0.07(-1.81%) |
Jun 26, 2002 | 4.224 | 4.307 | 3.993 | 4.125 | 1,584,679 | -0.23(-5.22%) |
Jun 25, 2002 | 4.480 | 4.593 | 4.345 | 4.352 | 833,657 | +0.03(+0.72%) |
Jun 21, 2002 | 4.394 | 4.475 | 4.293 | 4.321 | 615,346 | -0.10(-2.24%) |
Jun 20, 2002 | 4.701 | 4.734 | 4.244 | 4.420 | 2,160,053 | -0.31(-6.46%) |
Jun 19, 2002 | 4.839 | 4.839 | 4.711 | 4.725 | 932,435 | -0.14(-2.89%) |
Jun 18, 2002 | 4.810 | 4.909 | 4.794 | 4.865 | 1,194,563 | +0.06(+1.15%) |
Jun 17, 2002 | 4.657 | 4.839 | 4.649 | 4.810 | 526,561 | +0.15(+3.12%) |
Jun 14, 2002 | 4.544 | 4.666 | 4.392 | 4.664 | 932,435 | +0.29(+6.71%) |
Jun 12, 2002 | 4.326 | 4.404 | 4.211 | 4.371 | 1,469,758 | +0.07(+1.57%) |
Jun 11, 2002 | 4.414 | 4.518 | 4.262 | 4.303 | 1,163,046 | -0.09(-2.13%) |
Jun 10, 2002 | 4.619 | 4.631 | 4.369 | 4.397 | 1,706,903 | -0.23(-4.88%) |
Jun 07, 2002 | 4.650 | 4.753 | 4.595 | 4.623 | 1,010,459 | -0.07(-1.44%) |
Jun 06, 2002 | 4.706 | 4.761 | 4.617 | 4.690 | 1,254,137 | -0.01(-0.22%) |
Jun 05, 2002 | 4.862 | 4.890 | 4.694 | 4.701 | 1,503,966 | -0.44(-8.63%) |
May 31, 2002 | 5.152 | 5.199 | 5.103 | 5.145 | 1,406,340 | -0.18(-3.45%) |
May 28, 2002 | 5.445 | 5.445 | 5.247 | 5.328 | 766,011 | -0.15(-2.66%) |
May 27, 2002 | 5.549 | 5.550 | 5.439 | 5.474 | 534,248 | +0.00(+0.00%) |
May 24, 2002 | 5.549 | 5.550 | 5.439 | 5.474 | 534,248 | -0.08(-1.47%) |
May 23, 2002 | 5.464 | 5.557 | 5.407 | 5.556 | 1,184,954 | +0.10(+1.84%) |
May 22, 2002 | 5.455 | 5.557 | 5.420 | 5.455 | 1,229,539 | -0.10(-1.75%) |
May 21, 2002 | 5.633 | 5.731 | 5.481 | 5.552 | 959,724 | -0.05(-0.87%) |
May 20, 2002 | 5.464 | 5.616 | 5.412 | 5.601 | 869,017 | +0.14(+2.48%) |
May 17, 2002 | 5.375 | 5.465 | 5.354 | 5.465 | 470,061 | +0.11(+1.97%) |
May 16, 2002 | 5.542 | 5.559 | 5.334 | 5.360 | 1,773,011 | -0.20(-3.59%) |
May 15, 2002 | 5.434 | 5.629 | 5.382 | 5.559 | 2,047,822 | +0.12(+2.20%) |
May 14, 2002 | 5.413 | 5.467 | 5.403 | 5.439 | 435,854 | +0.06(+1.06%) |
May 13, 2002 | 5.264 | 5.387 | 5.256 | 5.382 | 505,421 | +0.14(+2.71%) |
May 10, 2002 | 5.342 | 5.354 | 5.186 | 5.240 | 310,171 | -0.10(-1.92%) |
May 09, 2002 | 5.412 | 5.439 | 5.328 | 5.342 | 511,187 | -0.10(-1.75%) |
May 08, 2002 | 5.243 | 5.450 | 5.237 | 5.438 | 1,336,389 | +0.22(+4.15%) |
May 07, 2002 | 5.342 | 5.360 | 5.221 | 5.221 | 780,617 | -0.03(-0.50%) |
May 06, 2002 | 5.342 | 5.452 | 5.247 | 5.247 | 347,837 | -0.09(-1.75%) |
May 03, 2002 | 5.249 | 5.394 | 5.131 | 5.341 | 1,022,374 | +0.08(+1.62%) |
May 02, 2002 | 5.386 | 5.433 | 5.247 | 5.256 | 2,364,912 | -0.15(-2.73%) |