Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.814 | 3.821 | 3.595 | 3.666 | 1,933,620 | -0.15(-3.88%) |
Jul 30, 2002 | 3.789 | 3.916 | 3.657 | 3.814 | 2,927,683 | -0.11(-2.71%) |
Jul 29, 2002 | 3.706 | 3.962 | 3.694 | 3.921 | 3,180,308 | +0.33(+9.07%) |
Jul 26, 2002 | 3.451 | 3.629 | 3.398 | 3.595 | 4,444,299 | +0.14(+3.94%) |
Jul 25, 2002 | 3.486 | 3.671 | 3.375 | 3.458 | 2,737,349 | -0.28(-7.37%) |
Jul 24, 2002 | 3.107 | 3.733 | 3.088 | 3.733 | 4,358,216 | +0.20(+5.56%) |
Jul 23, 2002 | 3.722 | 3.722 | 3.537 | 3.537 | 4,689,138 | -0.23(-6.08%) |
Jul 22, 2002 | 3.953 | 4.043 | 3.701 | 3.766 | 5,429,711 | -0.24(-5.95%) |
Jul 19, 2002 | 4.046 | 4.177 | 3.955 | 4.004 | 4,586,617 | +0.13(+3.40%) |
Jul 17, 2002 | 3.886 | 3.930 | 3.768 | 3.872 | 4,706,874 | -0.00(-0.12%) |
Jul 12, 2002 | 3.872 | 4.022 | 3.768 | 3.877 | 3,829,607 | -0.03(-0.77%) |
Jul 11, 2002 | 3.745 | 3.907 | 3.643 | 3.907 | 4,381,143 | +0.19(+5.17%) |
Jul 10, 2002 | 4.069 | 4.122 | 3.710 | 3.715 | 9,209,139 | -0.35(-8.69%) |
Jul 09, 2002 | 4.085 | 4.228 | 3.837 | 4.069 | 11,625,084 | -0.06(-1.46%) |
Jul 08, 2002 | 3.992 | 4.154 | 3.999 | 4.129 | 5,328,920 | +0.14(+3.42%) |
Jul 05, 2002 | 3.641 | 4.041 | 3.699 | 3.992 | 7,338,674 | +0.37(+10.28%) |
Jul 04, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,057,442 | +0.00(+0.00%) |
Jul 03, 2002 | 3.468 | 3.653 | 3.098 | 3.620 | 32,056,576 | -0.49(-11.82%) |
Jul 02, 2002 | 3.581 | 4.323 | 3.930 | 4.106 | 34,293,868 | -1.08(-20.89%) |
Jul 01, 2002 | 5.497 | 5.606 | 5.141 | 5.190 | 7,237,019 | +0.22(+4.42%) |
Jun 28, 2002 | 4.739 | 5.178 | 4.697 | 4.970 | 3,662,199 | +0.15(+3.12%) |
Jun 27, 2002 | 4.959 | 5.060 | 4.508 | 4.820 | 8,499,712 | +0.07(+1.41%) |
Jun 26, 2002 | 4.150 | 4.966 | 4.131 | 4.753 | 10,899,219 | +0.18(+3.84%) |
Jun 25, 2002 | 4.554 | 4.623 | 4.408 | 4.577 | 5,600,579 | -0.79(-14.69%) |
Jun 21, 2002 | 5.629 | 5.740 | 5.261 | 5.366 | 3,277,638 | -0.49(-8.33%) |
Jun 20, 2002 | 6.045 | 6.068 | 5.823 | 5.853 | 2,972,239 | -0.40(-6.43%) |
Jun 19, 2002 | 6.383 | 6.450 | 6.246 | 6.256 | 1,909,829 | -0.42(-6.27%) |
Jun 18, 2002 | 6.521 | 6.702 | 6.512 | 6.674 | 1,587,991 | +0.08(+1.26%) |
Jun 17, 2002 | 6.339 | 6.591 | 6.283 | 6.591 | 1,429,235 | +0.43(+6.98%) |
Jun 14, 2002 | 5.953 | 6.161 | 5.802 | 6.161 | 2,341,108 | -0.37(-5.60%) |
Jun 12, 2002 | 6.637 | 6.723 | 6.357 | 6.526 | 2,476,072 | -0.19(-2.89%) |
Jun 11, 2002 | 6.785 | 6.889 | 6.718 | 6.720 | 1,828,071 | +0.10(+1.47%) |
Jun 10, 2002 | 6.588 | 6.704 | 6.549 | 6.623 | 3,821,820 | +0.12(+1.78%) |
Jun 07, 2002 | 6.415 | 6.540 | 6.343 | 6.508 | 3,079,085 | -0.22(-3.26%) |
Jun 06, 2002 | 6.919 | 6.928 | 6.713 | 6.727 | 1,562,902 | -0.03(-0.51%) |
Jun 05, 2002 | 6.716 | 6.810 | 6.639 | 6.762 | 937,395 | -0.42(-5.80%) |
May 31, 2002 | 7.220 | 7.236 | 7.092 | 7.178 | 1,115,184 | -0.11(-1.49%) |
May 28, 2002 | 7.398 | 7.432 | 7.236 | 7.287 | 3,926,504 | +0.24(+3.34%) |
May 27, 2002 | 7.150 | 7.224 | 7.007 | 7.051 | 1,372,567 | +0.00(+0.00%) |
May 24, 2002 | 7.150 | 7.224 | 7.007 | 7.051 | 1,372,567 | -0.18(-2.56%) |
May 23, 2002 | 7.125 | 7.282 | 7.095 | 7.236 | 31,318,600 | +0.39(+5.74%) |
May 22, 2002 | 6.877 | 6.912 | 6.762 | 6.843 | 1,275,238 | -0.13(-1.82%) |
May 21, 2002 | 7.109 | 7.166 | 6.970 | 6.970 | 1,814,229 | +0.14(+2.03%) |
May 20, 2002 | 6.958 | 6.979 | 6.785 | 6.831 | 891,109 | -0.15(-2.22%) |
May 17, 2002 | 7.148 | 7.166 | 6.949 | 6.986 | 1,750,640 | +0.12(+1.75%) |
May 16, 2002 | 6.926 | 7.028 | 6.787 | 6.866 | 1,697,433 | -0.09(-1.26%) |
May 15, 2002 | 6.887 | 7.051 | 6.861 | 6.954 | 2,447,522 | +0.30(+4.55%) |
May 14, 2002 | 6.551 | 6.667 | 6.510 | 6.651 | 1,918,048 | +0.33(+5.19%) |
May 13, 2002 | 6.232 | 6.325 | 6.230 | 6.323 | 1,941,407 | +0.05(+0.74%) |
May 10, 2002 | 6.390 | 6.392 | 6.274 | 6.276 | 2,486,022 | -0.33(-4.97%) |
May 09, 2002 | 6.577 | 6.681 | 6.535 | 6.605 | 3,441,152 | -0.12(-1.72%) |
May 08, 2002 | 6.588 | 6.720 | 6.496 | 6.720 | 4,858,708 | +0.35(+5.44%) |
May 07, 2002 | 6.424 | 6.450 | 6.184 | 6.373 | 4,292,465 | -0.16(-2.44%) |
May 06, 2002 | 6.565 | 6.692 | 6.473 | 6.533 | 6,226,085 | -0.19(-2.79%) |
May 03, 2002 | 7.079 | 7.081 | 6.542 | 6.720 | 9,078,933 | -0.37(-5.22%) |
May 02, 2002 | 7.081 | 7.150 | 7.053 | 7.090 | 5,028,279 | -0.37(-4.93%) |