Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.601 | 3.629 | 3.450 | 3.576 | 356,720 | -0.03(-0.87%) |
Jul 30, 2002 | 3.490 | 3.659 | 3.363 | 3.607 | 134,180,448 | +0.12(+3.36%) |
Jul 29, 2002 | 3.197 | 3.551 | 3.186 | 3.490 | 1,357,927 | +0.32(+10.01%) |
Jul 26, 2002 | 3.179 | 3.214 | 3.101 | 3.172 | 880,899 | +0.05(+1.70%) |
Jul 25, 2002 | 3.229 | 3.286 | 2.923 | 3.119 | 1,707,384 | -0.10(-3.18%) |
Jul 24, 2002 | 3.162 | 3.229 | 2.835 | 3.222 | 1,612,261 | +0.06(+1.88%) |
Jul 23, 2002 | 3.616 | 3.710 | 3.162 | 3.162 | 1,023,830 | -0.46(-12.81%) |
Jul 22, 2002 | 3.710 | 3.784 | 3.541 | 3.627 | 1,314,678 | -0.09(-2.53%) |
Jul 19, 2002 | 3.955 | 3.955 | 3.697 | 3.721 | 476,826 | -0.26(-6.56%) |
Jul 17, 2002 | 3.864 | 4.027 | 3.855 | 3.983 | 838,778 | -0.03(-0.70%) |
Jul 12, 2002 | 3.865 | 4.044 | 3.844 | 4.011 | 783,962 | +0.16(+4.21%) |
Jul 11, 2002 | 3.728 | 3.869 | 3.606 | 3.849 | 700,930 | +0.14(+3.74%) |
Jul 10, 2002 | 3.885 | 3.927 | 3.688 | 3.710 | 2,000,413 | -0.13(-3.28%) |
Jul 09, 2002 | 3.925 | 3.925 | 3.836 | 3.836 | 792,829 | -0.09(-2.28%) |
Jul 08, 2002 | 3.991 | 3.991 | 3.925 | 3.925 | 731,160 | -0.07(-1.66%) |
Jul 05, 2002 | 3.779 | 3.991 | 3.779 | 3.991 | 180,573 | +0.24(+6.49%) |
Jul 04, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | +0.00(+0.00%) |
Jul 03, 2002 | 3.783 | 3.829 | 3.669 | 3.748 | 484,484 | -0.05(-1.31%) |
Jul 02, 2002 | 3.943 | 3.945 | 3.779 | 3.798 | 610,643 | -0.14(-3.57%) |
Jul 01, 2002 | 4.069 | 4.185 | 3.915 | 3.938 | 960,101 | -0.06(-1.61%) |
Jun 28, 2002 | 3.832 | 4.153 | 3.821 | 4.003 | 985,494 | +0.14(+3.64%) |
Jun 27, 2002 | 3.989 | 4.001 | 3.558 | 3.862 | 1,516,331 | -0.07(-1.81%) |
Jun 26, 2002 | 4.027 | 4.107 | 3.808 | 3.933 | 1,661,838 | -0.22(-5.22%) |
Jun 25, 2002 | 4.272 | 4.380 | 4.143 | 4.150 | 874,248 | +0.03(+0.72%) |
Jun 21, 2002 | 4.190 | 4.267 | 4.094 | 4.120 | 645,307 | -0.09(-2.24%) |
Jun 20, 2002 | 4.482 | 4.514 | 4.047 | 4.214 | 2,265,227 | -0.29(-6.46%) |
Jun 19, 2002 | 4.615 | 4.615 | 4.492 | 4.505 | 977,836 | -0.13(-2.89%) |
Jun 18, 2002 | 4.587 | 4.681 | 4.572 | 4.639 | 1,252,727 | +0.05(+1.15%) |
Jun 17, 2002 | 4.441 | 4.615 | 4.433 | 4.587 | 552,199 | +0.14(+3.12%) |
Jun 14, 2002 | 4.333 | 4.449 | 4.188 | 4.448 | 977,836 | +0.28(+6.71%) |
Jun 12, 2002 | 4.125 | 4.199 | 4.016 | 4.168 | 1,541,321 | +0.06(+1.57%) |
Jun 11, 2002 | 4.209 | 4.309 | 4.064 | 4.104 | 1,219,675 | -0.09(-2.13%) |
Jun 10, 2002 | 4.405 | 4.416 | 4.166 | 4.193 | 1,790,013 | -0.22(-4.88%) |
Jun 07, 2002 | 4.434 | 4.532 | 4.381 | 4.408 | 1,059,658 | -0.06(-1.44%) |
Jun 06, 2002 | 4.487 | 4.540 | 4.403 | 4.472 | 1,315,202 | -0.01(-0.22%) |
Jun 05, 2002 | 4.636 | 4.663 | 4.476 | 4.482 | 1,577,194 | -0.42(-8.63%) |
May 31, 2002 | 4.912 | 4.957 | 4.866 | 4.906 | 1,474,816 | -0.18(-3.45%) |
May 28, 2002 | 5.192 | 5.192 | 5.003 | 5.081 | 803,309 | -0.14(-2.66%) |
May 27, 2002 | 5.291 | 5.293 | 5.187 | 5.220 | 560,260 | +0.00(+0.00%) |
May 24, 2002 | 5.291 | 5.293 | 5.187 | 5.220 | 560,260 | -0.08(-1.47%) |
May 23, 2002 | 5.210 | 5.299 | 5.155 | 5.298 | 1,242,650 | +0.10(+1.84%) |
May 22, 2002 | 5.202 | 5.299 | 5.169 | 5.202 | 1,289,406 | -0.09(-1.75%) |
May 21, 2002 | 5.371 | 5.465 | 5.227 | 5.294 | 1,006,454 | -0.05(-0.87%) |
May 20, 2002 | 5.210 | 5.356 | 5.160 | 5.341 | 911,330 | +0.13(+2.48%) |
May 17, 2002 | 5.126 | 5.212 | 5.106 | 5.212 | 492,948 | +0.10(+1.97%) |
May 16, 2002 | 5.285 | 5.301 | 5.086 | 5.111 | 1,859,340 | -0.19(-3.59%) |
May 15, 2002 | 5.182 | 5.367 | 5.132 | 5.301 | 2,147,532 | +0.11(+2.20%) |
May 14, 2002 | 5.162 | 5.213 | 5.152 | 5.187 | 457,076 | +0.05(+1.06%) |
May 13, 2002 | 5.020 | 5.137 | 5.012 | 5.132 | 530,030 | +0.14(+2.71%) |
May 10, 2002 | 5.094 | 5.106 | 4.945 | 4.997 | 325,273 | -0.10(-1.92%) |
May 09, 2002 | 5.160 | 5.187 | 5.081 | 5.094 | 536,076 | -0.09(-1.75%) |
May 08, 2002 | 5.000 | 5.197 | 4.993 | 5.185 | 1,401,458 | +0.21(+4.15%) |
May 07, 2002 | 5.094 | 5.111 | 4.979 | 4.979 | 818,625 | -0.02(-0.50%) |
May 06, 2002 | 5.094 | 5.198 | 5.003 | 5.003 | 364,774 | -0.09(-1.75%) |
May 03, 2002 | 5.005 | 5.144 | 4.893 | 5.093 | 1,072,153 | +0.08(+1.62%) |
May 02, 2002 | 5.136 | 5.180 | 5.003 | 5.012 | 2,480,061 | -0.14(-2.73%) |