Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.731 | 4.798 | 4.671 | 4.745 | 6,369,085 | +0.04(+0.92%) |
Jul 30, 2002 | 4.548 | 4.735 | 4.481 | 4.702 | 7,013,379 | +0.15(+3.37%) |
Jul 29, 2002 | 4.577 | 4.625 | 4.505 | 4.548 | 7,296,301 | -0.03(-0.63%) |
Jul 26, 2002 | 4.601 | 4.757 | 4.472 | 4.577 | 3,337,896 | -0.02(-0.52%) |
Jul 25, 2002 | 4.414 | 4.661 | 4.354 | 4.601 | 4,030,596 | +0.13(+2.95%) |
Jul 24, 2002 | 4.026 | 4.520 | 3.988 | 4.469 | 5,685,565 | +0.25(+5.97%) |
Jul 23, 2002 | 4.397 | 4.457 | 4.148 | 4.218 | 6,034,419 | -0.22(-4.97%) |
Jul 22, 2002 | 4.512 | 4.515 | 4.330 | 4.438 | 4,030,179 | -0.08(-1.75%) |
Jul 19, 2002 | 4.627 | 4.649 | 4.366 | 4.517 | 5,704,760 | -0.16(-3.38%) |
Jul 17, 2002 | 4.735 | 4.886 | 4.635 | 4.675 | 2,946,479 | -0.09(-1.96%) |
Jul 12, 2002 | 4.793 | 4.853 | 4.649 | 4.769 | 4,189,583 | -0.06(-1.34%) |
Jul 11, 2002 | 4.508 | 4.865 | 4.493 | 4.834 | 4,124,069 | +0.19(+4.08%) |
Jul 10, 2002 | 4.843 | 4.889 | 4.606 | 4.644 | 3,965,081 | -0.18(-3.77%) |
Jul 09, 2002 | 5.006 | 5.006 | 4.826 | 4.826 | 2,180,336 | -0.18(-3.59%) |
Jul 08, 2002 | 5.040 | 5.040 | 5.006 | 5.006 | 2,722,812 | -0.03(-0.67%) |
Jul 05, 2002 | 4.937 | 5.056 | 4.903 | 5.040 | 1,347,844 | +0.10(+2.09%) |
Jul 04, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | +0.00(+0.00%) |
Jul 03, 2002 | 5.128 | 5.188 | 4.860 | 4.937 | 4,060,641 | -0.18(-3.51%) |
Jul 02, 2002 | 5.205 | 5.260 | 5.095 | 5.116 | 5,059,214 | -0.09(-1.70%) |
Jul 01, 2002 | 5.231 | 5.284 | 5.152 | 5.205 | 3,309,520 | -0.03(-0.50%) |
Jun 28, 2002 | 5.116 | 5.243 | 5.100 | 5.231 | 4,356,916 | +0.14(+2.73%) |
Jun 27, 2002 | 5.056 | 5.124 | 4.963 | 5.092 | 3,798,166 | +0.05(+0.95%) |
Jun 26, 2002 | 5.128 | 5.174 | 4.987 | 5.044 | 5,201,927 | -0.08(-1.64%) |
Jun 25, 2002 | 5.212 | 5.246 | 5.095 | 5.128 | 6,394,122 | -0.22(-4.08%) |
Jun 21, 2002 | 5.488 | 5.512 | 5.296 | 5.346 | 4,737,067 | -0.20(-3.59%) |
Jun 20, 2002 | 5.557 | 5.653 | 5.529 | 5.545 | 2,181,587 | -0.01(-0.17%) |
Jun 19, 2002 | 5.620 | 5.715 | 5.524 | 5.555 | 2,288,414 | -0.11(-1.99%) |
Jun 18, 2002 | 5.608 | 5.691 | 5.596 | 5.668 | 2,912,678 | +0.06(+1.07%) |
Jun 17, 2002 | 5.512 | 5.608 | 5.457 | 5.608 | 2,729,905 | +0.16(+2.90%) |
Jun 14, 2002 | 5.555 | 5.560 | 5.308 | 5.449 | 3,762,696 | -0.14(-2.53%) |
Jun 12, 2002 | 5.608 | 5.715 | 5.531 | 5.591 | 2,164,061 | -0.02(-0.30%) |
Jun 11, 2002 | 5.600 | 5.703 | 5.584 | 5.608 | 3,097,120 | -0.02(-0.30%) |
Jun 10, 2002 | 5.636 | 5.696 | 5.584 | 5.624 | 2,067,667 | -0.01(-0.21%) |
Jun 07, 2002 | 5.545 | 5.703 | 5.545 | 5.636 | 3,192,679 | +0.09(+1.64%) |
Jun 06, 2002 | 5.624 | 5.656 | 5.531 | 5.545 | 3,054,556 | -0.08(-1.49%) |
Jun 05, 2002 | 5.658 | 5.658 | 5.562 | 5.629 | 83,457 | -0.18(-3.05%) |
May 31, 2002 | 5.847 | 5.871 | 5.749 | 5.807 | 1,936,639 | -0.06(-1.02%) |
May 28, 2002 | 5.974 | 5.974 | 5.833 | 5.866 | 3,125,496 | -0.11(-1.80%) |
May 27, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.00(+0.00%) |
May 24, 2002 | 5.938 | 5.989 | 5.835 | 5.974 | 2,097,295 | +0.05(+0.89%) |
May 23, 2002 | 5.871 | 5.955 | 5.866 | 5.922 | 3,030,771 | +0.05(+0.86%) |
May 22, 2002 | 5.668 | 5.890 | 5.665 | 5.871 | 3,049,549 | +0.17(+2.90%) |
May 21, 2002 | 5.701 | 5.727 | 5.644 | 5.706 | 2,459,502 | +0.08(+1.41%) |
May 20, 2002 | 5.579 | 5.725 | 5.543 | 5.627 | 2,578,429 | +0.05(+0.95%) |
May 17, 2002 | 5.500 | 5.579 | 5.483 | 5.574 | 2,597,625 | +0.06(+1.00%) |
May 16, 2002 | 5.572 | 5.608 | 5.517 | 5.519 | 2,696,105 | -0.03(-0.56%) |
May 15, 2002 | 5.548 | 5.646 | 5.531 | 5.550 | 2,596,790 | +0.01(+0.22%) |
May 14, 2002 | 5.543 | 5.584 | 5.512 | 5.538 | 1,930,379 | +0.00(+0.04%) |
May 13, 2002 | 5.548 | 5.557 | 5.488 | 5.536 | 2,151,543 | +0.03(+0.48%) |
May 10, 2002 | 5.512 | 5.576 | 5.488 | 5.509 | 2,897,656 | -0.01(-0.17%) |
May 09, 2002 | 5.533 | 5.596 | 5.502 | 5.519 | 2,613,899 | -0.03(-0.56%) |
May 08, 2002 | 5.473 | 5.560 | 5.457 | 5.550 | 2,566,328 | +0.08(+1.53%) |
May 07, 2002 | 5.512 | 5.548 | 5.440 | 5.466 | 3,746,005 | +0.04(+0.71%) |
May 06, 2002 | 5.411 | 5.488 | 5.344 | 5.428 | 2,380,634 | +0.02(+0.40%) |
May 03, 2002 | 5.380 | 5.452 | 5.337 | 5.406 | 1,548,560 | -0.02(-0.35%) |
May 02, 2002 | 5.390 | 5.442 | 5.332 | 5.425 | 2,653,542 | +0.04(+0.76%) |