Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.813 | 4.932 | 4.778 | 4.932 | 6,257,305 | +0.12(+2.57%) |
Jul 30, 2002 | 4.839 | 4.850 | 4.733 | 4.809 | 6,742,816 | -0.04(-0.78%) |
Jul 29, 2002 | 4.711 | 4.900 | 4.674 | 4.847 | 6,588,085 | +0.25(+5.41%) |
Jul 26, 2002 | 4.493 | 4.620 | 4.493 | 4.598 | 7,449,075 | +0.09(+1.97%) |
Jul 25, 2002 | 4.444 | 4.543 | 4.349 | 4.509 | 7,317,726 | +0.07(+1.64%) |
Jul 24, 2002 | 4.122 | 4.460 | 4.072 | 4.437 | 11,012,005 | +0.22(+5.21%) |
Jul 23, 2002 | 4.259 | 4.259 | 4.144 | 4.217 | 16,618,755 | -0.01(-0.14%) |
Jul 22, 2002 | 3.963 | 4.253 | 3.961 | 4.223 | 18,987,164 | +0.26(+6.53%) |
Jul 19, 2002 | 4.166 | 4.192 | 3.941 | 3.964 | 28,335,644 | -0.51(-11.49%) |
Jul 17, 2002 | 4.595 | 4.639 | 4.464 | 4.479 | 13,007,686 | -0.24(-5.17%) |
Jul 12, 2002 | 4.762 | 4.784 | 4.671 | 4.723 | 6,258,681 | -0.06(-1.28%) |
Jul 11, 2002 | 4.807 | 4.807 | 4.682 | 4.784 | 7,746,158 | -0.02(-0.48%) |
Jul 10, 2002 | 4.919 | 4.944 | 4.767 | 4.807 | 8,544,568 | -0.14(-2.76%) |
Jul 09, 2002 | 5.053 | 5.053 | 4.944 | 4.944 | 7,540,538 | -0.12(-2.44%) |
Jul 08, 2002 | 5.060 | 5.068 | 5.060 | 5.068 | 9,679,259 | +0.03(+0.61%) |
Jul 05, 2002 | 4.915 | 5.037 | 4.906 | 5.037 | 1,286,671 | +0.15(+2.97%) |
Jul 04, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | +0.00(+0.00%) |
Jul 03, 2002 | 4.959 | 4.959 | 4.802 | 4.892 | 6,771,011 | -0.09(-1.72%) |
Jul 02, 2002 | 4.944 | 5.004 | 4.922 | 4.978 | 9,111,226 | +0.04(+0.85%) |
Jul 01, 2002 | 5.017 | 5.017 | 4.909 | 4.935 | 4,146,780 | -0.06(-1.28%) |
Jun 28, 2002 | 4.915 | 5.040 | 4.870 | 4.999 | 6,084,007 | +0.10(+2.02%) |
Jun 27, 2002 | 4.831 | 4.902 | 4.822 | 4.900 | 8,747,437 | +0.09(+1.81%) |
Jun 26, 2002 | 4.726 | 4.839 | 4.711 | 4.813 | 6,934,682 | -0.09(-1.75%) |
Jun 25, 2002 | 4.985 | 5.017 | 4.898 | 4.899 | 6,819,837 | -0.20(-3.85%) |
Jun 21, 2002 | 5.068 | 5.135 | 5.066 | 5.095 | 6,207,792 | -0.05(-1.02%) |
Jun 20, 2002 | 5.178 | 5.213 | 5.137 | 5.148 | 2,913,749 | -0.03(-0.59%) |
Jun 19, 2002 | 5.191 | 5.206 | 5.133 | 5.178 | 4,410,854 | -0.03(-0.53%) |
Jun 18, 2002 | 5.158 | 5.215 | 5.104 | 5.206 | 4,497,503 | +0.02(+0.42%) |
Jun 17, 2002 | 5.030 | 5.191 | 5.024 | 5.184 | 5,493,280 | +0.16(+3.15%) |
Jun 14, 2002 | 5.024 | 5.058 | 4.903 | 5.026 | 6,624,533 | -0.15(-2.98%) |
Jun 12, 2002 | 5.119 | 5.191 | 5.089 | 5.180 | 5,868,072 | +0.05(+0.91%) |
Jun 11, 2002 | 5.197 | 5.249 | 5.126 | 5.133 | 5,473,337 | -0.05(-1.04%) |
Jun 10, 2002 | 5.135 | 5.191 | 5.133 | 5.187 | 4,091,765 | +0.05(+1.02%) |
Jun 07, 2002 | 5.062 | 5.158 | 5.060 | 5.135 | 6,049,623 | +0.07(+1.44%) |
Jun 06, 2002 | 5.162 | 5.172 | 5.050 | 5.062 | 3,609,005 | -0.10(-2.00%) |
Jun 05, 2002 | 5.133 | 5.213 | 5.119 | 5.165 | 24,000,436 | -0.10(-1.88%) |
May 31, 2002 | 5.199 | 5.264 | 5.168 | 5.264 | 7,556,355 | +0.15(+2.84%) |
May 28, 2002 | 5.188 | 5.207 | 5.097 | 5.119 | 3,986,548 | -0.07(-1.35%) |
May 27, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,438,952 | +0.00(+0.00%) |
May 24, 2002 | 5.169 | 5.206 | 5.133 | 5.188 | 5,437,577 | +0.01(+0.17%) |
May 23, 2002 | 5.072 | 5.180 | 5.068 | 5.180 | 4,826,907 | +0.11(+2.12%) |
May 22, 2002 | 5.089 | 5.119 | 5.002 | 5.072 | 7,238,641 | -0.02(-0.34%) |
May 21, 2002 | 5.111 | 5.175 | 5.068 | 5.089 | 2,756,955 | -0.02(-0.43%) |
May 20, 2002 | 5.194 | 5.194 | 5.092 | 5.111 | 5,709,903 | -0.12(-2.23%) |
May 17, 2002 | 5.191 | 5.264 | 5.167 | 5.228 | 7,721,401 | +0.08(+1.55%) |
May 16, 2002 | 5.119 | 5.168 | 5.119 | 5.148 | 7,543,976 | +0.03(+0.57%) |
May 15, 2002 | 5.028 | 5.119 | 5.020 | 5.119 | 9,666,193 | +0.12(+2.33%) |
May 14, 2002 | 4.909 | 5.014 | 4.886 | 5.002 | 6,368,711 | +0.11(+2.20%) |
May 13, 2002 | 4.818 | 4.900 | 4.796 | 4.895 | 2,902,058 | +0.06(+1.29%) |
May 10, 2002 | 4.855 | 4.882 | 4.822 | 4.832 | 5,767,669 | -0.02(-0.51%) |
May 09, 2002 | 4.799 | 4.887 | 4.794 | 4.857 | 11,091,090 | -0.01(-0.30%) |
May 08, 2002 | 5.075 | 5.075 | 4.855 | 4.871 | 10,600,766 | -0.11(-2.30%) |
May 07, 2002 | 5.082 | 5.082 | 4.944 | 4.986 | 8,807,954 | -0.05(-1.07%) |
May 06, 2002 | 5.089 | 5.140 | 5.020 | 5.040 | 3,983,109 | -0.05(-0.91%) |
May 03, 2002 | 5.111 | 5.111 | 5.053 | 5.087 | 5,307,603 | -0.00(-0.06%) |
May 02, 2002 | 5.089 | 5.129 | 5.060 | 5.089 | 15,129,215 | -0.04(-0.71%) |