Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.000 | 2.997 | 2.912 | 2.997 | 63,216,012 | +0.05(+1.80%) |
Jul 30, 2002 | 2.818 | 2.968 | 2.780 | 2.944 | 80,189,680 | +0.08(+2.67%) |
Jul 29, 2002 | 2.709 | 2.889 | 2.694 | 2.868 | 66,075,976 | +0.18(+6.56%) |
Jul 26, 2002 | 2.585 | 2.691 | 2.591 | 2.691 | 55,356,124 | +0.11(+4.10%) |
Jul 25, 2002 | 2.641 | 2.738 | 2.515 | 2.585 | 50,779,708 | -0.08(-3.09%) |
Jul 24, 2002 | 2.441 | 2.709 | 2.414 | 2.668 | 86,616,360 | +0.08(+2.95%) |
Jul 23, 2002 | 2.915 | 2.950 | 2.544 | 2.591 | 88,895,568 | -0.21(-7.56%) |
Jul 22, 2002 | 2.906 | 2.921 | 2.703 | 2.803 | 74,224,208 | -0.12(-4.03%) |
Jul 19, 2002 | 2.974 | 3.000 | 2.891 | 2.921 | 59,130,012 | -0.16(-5.07%) |
Jul 17, 2002 | 3.062 | 3.095 | 3.000 | 3.077 | 59,860,200 | +0.00(+0.10%) |
Jul 12, 2002 | 3.018 | 3.103 | 2.974 | 3.074 | 71,602,320 | +0.08(+2.76%) |
Jul 11, 2002 | 2.856 | 2.992 | 2.836 | 2.992 | 52,279,484 | +0.11(+3.89%) |
Jul 10, 2002 | 3.018 | 3.030 | 2.874 | 2.880 | 63,394,996 | -0.07(-2.30%) |
Jul 09, 2002 | 3.018 | 3.059 | 2.939 | 2.947 | 52,764,804 | -0.08(-2.53%) |
Jul 08, 2002 | 2.992 | 3.095 | 2.992 | 3.024 | 43,659,520 | +0.02(+0.78%) |
Jul 05, 2002 | 2.942 | 3.009 | 2.891 | 3.000 | 24,801,968 | +0.17(+5.93%) |
Jul 04, 2002 | 2.783 | 2.886 | 2.738 | 2.833 | 45,641,556 | +0.00(+0.00%) |
Jul 03, 2002 | 2.783 | 2.886 | 2.738 | 2.833 | 45,641,556 | +0.06(+2.34%) |
Jul 02, 2002 | 2.915 | 2.933 | 2.768 | 2.768 | 72,029,560 | -0.19(-6.28%) |
Jul 01, 2002 | 3.106 | 3.106 | 2.939 | 2.953 | 79,091,336 | -0.20(-6.26%) |
Jun 28, 2002 | 2.886 | 3.151 | 2.874 | 3.151 | 85,331,224 | +0.24(+8.08%) |
Jun 27, 2002 | 2.930 | 2.930 | 2.676 | 2.915 | 87,061,944 | +0.08(+2.91%) |
Jun 26, 2002 | 2.797 | 2.930 | 2.724 | 2.833 | 118,116,368 | -0.11(-3.70%) |
Jun 25, 2002 | 3.092 | 3.092 | 2.918 | 2.942 | 68,102,504 | +0.06(+1.94%) |
Jun 21, 2002 | 2.771 | 2.886 | 2.759 | 2.886 | 98,351,000 | +0.10(+3.70%) |
Jun 20, 2002 | 2.930 | 2.956 | 2.741 | 2.783 | 102,885,304 | -0.16(-5.50%) |
Jun 19, 2002 | 3.003 | 3.024 | 2.939 | 2.944 | 68,542,992 | -0.14(-4.40%) |
Jun 18, 2002 | 3.039 | 3.086 | 2.994 | 3.080 | 40,264,312 | +0.05(+1.55%) |
Jun 17, 2002 | 3.003 | 3.047 | 2.959 | 3.033 | 68,785,824 | +0.04(+1.18%) |
Jun 14, 2002 | 2.944 | 3.003 | 2.797 | 2.997 | 102,964,776 | +0.06(+2.11%) |
Jun 12, 2002 | 3.089 | 3.089 | 2.915 | 2.936 | 142,623,536 | -0.12(-4.04%) |
Jun 11, 2002 | 3.257 | 3.260 | 3.039 | 3.059 | 87,861,752 | -0.15(-4.77%) |
Jun 10, 2002 | 3.327 | 3.339 | 3.201 | 3.212 | 102,162,928 | -0.14(-4.30%) |
Jun 07, 2002 | 3.351 | 3.457 | 3.336 | 3.357 | 105,249,080 | -0.10(-2.98%) |
Jun 06, 2002 | 3.401 | 3.460 | 3.357 | 3.460 | 246,492,736 | +0.03(+0.86%) |
Jun 05, 2002 | 3.578 | 3.586 | 3.421 | 3.430 | 105,382,888 | -0.09(-2.67%) |
May 31, 2002 | 3.513 | 3.536 | 3.492 | 3.525 | 76,266,696 | -0.13(-3.55%) |
May 28, 2002 | 3.757 | 3.772 | 3.622 | 3.654 | 53,711,672 | -0.11(-2.97%) |
May 27, 2002 | 3.842 | 3.842 | 3.766 | 3.766 | 40,497,972 | +0.00(+0.00%) |
May 24, 2002 | 3.842 | 3.842 | 3.766 | 3.766 | 40,497,972 | -0.10(-2.66%) |
May 23, 2002 | 3.819 | 3.869 | 3.784 | 3.869 | 47,280,916 | +0.06(+1.47%) |
May 22, 2002 | 3.798 | 3.857 | 3.754 | 3.813 | 55,945,708 | -0.06(-1.60%) |
May 21, 2002 | 3.919 | 3.969 | 3.834 | 3.875 | 39,102,460 | -0.04(-1.13%) |
May 20, 2002 | 3.769 | 3.931 | 3.751 | 3.919 | 37,933,140 | +0.13(+3.42%) |
May 17, 2002 | 3.795 | 3.819 | 3.731 | 3.789 | 84,330,016 | -0.01(-0.16%) |
May 16, 2002 | 3.901 | 3.978 | 3.766 | 3.795 | 90,072,696 | -0.18(-4.59%) |
May 15, 2002 | 3.946 | 4.028 | 3.916 | 3.978 | 54,020,048 | -0.01(-0.37%) |
May 14, 2002 | 4.043 | 4.078 | 3.934 | 3.993 | 67,642,992 | -0.04(-1.02%) |
May 13, 2002 | 4.010 | 4.060 | 3.966 | 4.034 | 36,207,516 | -0.00(-0.07%) |
May 10, 2002 | 3.981 | 4.040 | 3.960 | 4.037 | 40,274,840 | -0.01(-0.29%) |
May 09, 2002 | 4.072 | 4.149 | 4.040 | 4.049 | 30,739,252 | -0.13(-3.17%) |
May 08, 2002 | 4.063 | 4.211 | 4.049 | 4.181 | 39,372,460 | +0.21(+5.19%) |
May 07, 2002 | 4.019 | 4.063 | 3.954 | 3.975 | 35,188,648 | -0.06(-1.46%) |
May 06, 2002 | 4.034 | 4.105 | 4.022 | 4.034 | 42,866,500 | -0.05(-1.15%) |
May 03, 2002 | 3.975 | 4.119 | 3.960 | 4.081 | 54,115,824 | +0.06(+1.39%) |
May 02, 2002 | 4.010 | 4.134 | 4.002 | 4.025 | 53,239,596 | -0.09(-2.08%) |