Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.710 | 3.716 | 3.496 | 3.566 | 1,988,210 | -0.14(-3.88%) |
Jul 30, 2002 | 3.685 | 3.809 | 3.557 | 3.710 | 3,010,338 | -0.10(-2.71%) |
Jul 29, 2002 | 3.604 | 3.853 | 3.593 | 3.813 | 3,270,095 | +0.32(+9.07%) |
Jul 26, 2002 | 3.357 | 3.530 | 3.305 | 3.496 | 4,569,771 | +0.13(+3.94%) |
Jul 25, 2002 | 3.390 | 3.570 | 3.282 | 3.363 | 2,814,630 | -0.27(-7.37%) |
Jul 24, 2002 | 3.022 | 3.631 | 3.004 | 3.631 | 4,481,258 | +0.19(+5.56%) |
Jul 23, 2002 | 3.620 | 3.620 | 3.440 | 3.440 | 4,821,522 | -0.22(-6.08%) |
Jul 22, 2002 | 3.845 | 3.932 | 3.599 | 3.662 | 5,583,003 | -0.23(-5.95%) |
Jul 19, 2002 | 3.934 | 4.063 | 3.847 | 3.894 | 4,716,107 | +0.13(+3.40%) |
Jul 17, 2002 | 3.779 | 3.822 | 3.665 | 3.766 | 4,839,759 | -0.00(-0.12%) |
Jul 12, 2002 | 3.766 | 3.912 | 3.665 | 3.770 | 3,937,725 | -0.03(-0.77%) |
Jul 11, 2002 | 3.642 | 3.800 | 3.543 | 3.800 | 4,504,832 | +0.19(+5.17%) |
Jul 10, 2002 | 3.957 | 4.009 | 3.608 | 3.613 | 9,469,132 | -0.34(-8.69%) |
Jul 09, 2002 | 3.973 | 4.112 | 3.732 | 3.957 | 11,953,284 | -0.06(-1.46%) |
Jul 08, 2002 | 3.883 | 4.040 | 3.889 | 4.015 | 5,479,367 | +0.13(+3.42%) |
Jul 05, 2002 | 3.541 | 3.930 | 3.597 | 3.883 | 7,545,860 | +0.36(+10.28%) |
Jul 04, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,962,490 | +0.00(+0.00%) |
Jul 03, 2002 | 3.372 | 3.552 | 3.013 | 3.521 | 32,961,600 | -0.47(-11.82%) |
Jul 02, 2002 | 3.483 | 4.204 | 3.822 | 3.993 | 35,262,052 | -1.05(-20.89%) |
Jul 01, 2002 | 5.346 | 5.452 | 5.000 | 5.047 | 7,441,335 | +0.21(+4.42%) |
Jun 28, 2002 | 4.609 | 5.036 | 4.568 | 4.834 | 3,765,591 | +0.15(+3.12%) |
Jun 27, 2002 | 4.822 | 4.921 | 4.384 | 4.688 | 8,739,677 | +0.07(+1.41%) |
Jun 26, 2002 | 4.036 | 4.829 | 4.018 | 4.622 | 11,206,926 | +0.17(+3.84%) |
Jun 25, 2002 | 4.429 | 4.497 | 4.287 | 4.452 | 5,758,695 | -0.77(-14.69%) |
Jun 21, 2002 | 5.474 | 5.582 | 5.117 | 5.218 | 3,370,173 | -0.47(-8.33%) |
Jun 20, 2002 | 5.879 | 5.902 | 5.663 | 5.693 | 3,056,151 | -0.39(-6.43%) |
Jun 19, 2002 | 6.207 | 6.273 | 6.075 | 6.084 | 1,963,747 | -0.41(-6.27%) |
Jun 18, 2002 | 6.342 | 6.518 | 6.333 | 6.491 | 1,632,823 | +0.08(+1.26%) |
Jun 17, 2002 | 6.165 | 6.410 | 6.111 | 6.410 | 1,469,585 | +0.42(+6.98%) |
Jun 14, 2002 | 5.789 | 5.992 | 5.643 | 5.992 | 2,407,203 | -0.36(-5.60%) |
Jun 12, 2002 | 6.455 | 6.538 | 6.183 | 6.347 | 2,545,977 | -0.19(-2.89%) |
Jun 11, 2002 | 6.599 | 6.700 | 6.533 | 6.536 | 1,879,682 | +0.09(+1.47%) |
Jun 10, 2002 | 6.408 | 6.520 | 6.369 | 6.441 | 3,929,718 | +0.11(+1.78%) |
Jun 07, 2002 | 6.239 | 6.360 | 6.169 | 6.329 | 3,166,014 | -0.21(-3.26%) |
Jun 06, 2002 | 6.729 | 6.738 | 6.529 | 6.542 | 1,607,025 | -0.03(-0.51%) |
Jun 05, 2002 | 6.531 | 6.623 | 6.457 | 6.576 | 963,859 | -0.40(-5.80%) |
May 31, 2002 | 7.021 | 7.037 | 6.898 | 6.981 | 1,146,668 | -0.11(-1.49%) |
May 28, 2002 | 7.194 | 7.228 | 7.037 | 7.086 | 4,037,358 | +0.23(+3.34%) |
May 27, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | +0.00(+0.00%) |
May 24, 2002 | 6.954 | 7.026 | 6.814 | 6.857 | 1,411,318 | -0.18(-2.56%) |
May 23, 2002 | 6.929 | 7.082 | 6.900 | 7.037 | 32,202,788 | +0.38(+5.74%) |
May 22, 2002 | 6.689 | 6.722 | 6.576 | 6.655 | 1,311,240 | -0.12(-1.82%) |
May 21, 2002 | 6.913 | 6.970 | 6.778 | 6.778 | 1,865,448 | +0.13(+2.03%) |
May 20, 2002 | 6.767 | 6.787 | 6.599 | 6.644 | 916,267 | -0.15(-2.22%) |
May 17, 2002 | 6.952 | 6.970 | 6.758 | 6.794 | 1,800,064 | +0.12(+1.75%) |
May 16, 2002 | 6.736 | 6.835 | 6.601 | 6.677 | 1,745,355 | -0.09(-1.26%) |
May 15, 2002 | 6.698 | 6.857 | 6.673 | 6.763 | 2,516,621 | +0.29(+4.55%) |
May 14, 2002 | 6.372 | 6.484 | 6.331 | 6.468 | 1,972,198 | +0.32(+5.19%) |
May 13, 2002 | 6.061 | 6.151 | 6.059 | 6.149 | 1,996,217 | +0.04(+0.74%) |
May 10, 2002 | 6.214 | 6.216 | 6.102 | 6.104 | 2,556,207 | -0.32(-4.97%) |
May 09, 2002 | 6.396 | 6.497 | 6.356 | 6.423 | 3,538,303 | -0.11(-1.72%) |
May 08, 2002 | 6.408 | 6.536 | 6.318 | 6.536 | 4,995,880 | +0.34(+5.44%) |
May 07, 2002 | 6.248 | 6.273 | 6.014 | 6.198 | 4,413,650 | -0.16(-2.44%) |
May 06, 2002 | 6.385 | 6.509 | 6.295 | 6.354 | 6,401,861 | -0.18(-2.79%) |
May 03, 2002 | 6.884 | 6.886 | 6.363 | 6.536 | 9,335,250 | -0.36(-5.22%) |
May 02, 2002 | 6.886 | 6.954 | 6.859 | 6.895 | 5,170,238 | -0.36(-4.93%) |