Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 2.376 | 2.445 | 2.263 | 2.445 | 70,824,904 | +0.05(+2.09%) |
Jul 30, 2002 | 2.243 | 2.443 | 2.215 | 2.395 | 84,750,136 | +0.15(+6.78%) |
Jul 29, 2002 | 2.065 | 2.270 | 2.065 | 2.243 | 65,557,644 | +0.23(+11.32%) |
Jul 26, 2002 | 1.970 | 2.085 | 1.935 | 2.014 | 80,685,088 | -0.02(-1.19%) |
Jul 25, 2002 | 2.073 | 2.073 | 1.957 | 2.039 | 73,427,272 | -0.03(-1.67%) |
Jul 24, 2002 | 1.857 | 2.078 | 1.857 | 2.073 | 111,760,736 | +0.08(+4.17%) |
Jul 23, 2002 | 1.987 | 2.116 | 1.945 | 1.990 | 88,962,200 | -0.08(-4.00%) |
Jul 22, 2002 | 2.177 | 2.261 | 2.021 | 2.073 | 84,358,856 | -0.14(-6.25%) |
Jul 19, 2002 | 2.194 | 2.246 | 2.168 | 2.211 | 72,855,976 | -0.10(-4.12%) |
Jul 18, 2002 | 2.343 | 2.417 | 2.246 | 2.306 | 62,338,832 | -0.04(-1.62%) |
Jul 17, 2002 | 2.531 | 2.566 | 2.338 | 2.344 | 81,366,936 | -0.12(-4.84%) |
Jul 16, 2002 | 2.590 | 2.621 | 2.453 | 2.464 | 74,481,304 | -0.13(-4.93%) |
Jul 15, 2002 | 2.548 | 2.591 | 2.401 | 2.591 | 80,886,512 | -0.05(-1.77%) |
Jul 12, 2002 | 2.609 | 2.661 | 2.553 | 2.638 | 46,645,884 | +0.01(+0.26%) |
Jul 11, 2002 | 2.574 | 2.652 | 2.528 | 2.631 | 64,702,728 | -0.00(-0.13%) |
Jul 10, 2002 | 2.756 | 2.756 | 2.628 | 2.635 | 51,179,196 | -0.10(-3.60%) |
Jul 09, 2002 | 2.738 | 2.816 | 2.725 | 2.733 | 52,391,244 | -0.03(-1.25%) |
Jul 08, 2002 | 2.787 | 2.816 | 2.725 | 2.768 | 72,145,184 | -0.05(-1.72%) |
Jul 05, 2002 | 2.721 | 2.833 | 2.704 | 2.816 | 42,989,484 | +0.19(+7.10%) |
Jul 04, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.00(+0.00%) |
Jul 03, 2002 | 2.488 | 2.654 | 2.479 | 2.629 | 53,668,700 | +0.10(+4.10%) |
Jul 02, 2002 | 2.626 | 2.626 | 2.484 | 2.526 | 66,880,248 | -0.08(-3.18%) |
Jul 01, 2002 | 2.635 | 2.673 | 2.588 | 2.609 | 54,501,040 | -0.03(-1.18%) |
Jun 28, 2002 | 2.560 | 2.642 | 2.559 | 2.640 | 83,092,392 | +0.02(+0.66%) |
Jun 27, 2002 | 2.586 | 2.623 | 2.522 | 2.623 | 76,821,472 | +0.06(+2.43%) |
Jun 26, 2002 | 2.419 | 2.591 | 2.419 | 2.560 | 84,980,504 | -0.03(-1.13%) |
Jun 25, 2002 | 2.764 | 2.780 | 2.533 | 2.590 | 77,852,344 | -0.16(-5.72%) |
Jun 24, 2002 | 2.764 | 2.811 | 2.678 | 2.747 | 71,138,040 | -0.10(-3.40%) |
Jun 21, 2002 | 2.816 | 2.934 | 2.807 | 2.844 | 63,806,140 | -0.03(-1.14%) |
Jun 20, 2002 | 2.920 | 2.947 | 2.842 | 2.877 | 39,822,184 | -0.05(-1.77%) |
Jun 19, 2002 | 3.032 | 3.039 | 2.911 | 2.928 | 54,906,216 | -0.16(-5.15%) |
Jun 18, 2002 | 3.063 | 3.106 | 3.006 | 3.087 | 40,565,968 | +0.02(+0.73%) |
Jun 17, 2002 | 3.032 | 3.099 | 2.977 | 3.065 | 39,262,468 | +0.07(+2.25%) |
Jun 14, 2002 | 2.989 | 3.029 | 2.937 | 2.997 | 57,461,124 | -0.03(-0.86%) |
Jun 13, 2002 | 3.070 | 3.092 | 3.010 | 3.023 | 42,862,724 | -0.08(-2.56%) |
Jun 12, 2002 | 3.118 | 3.144 | 3.065 | 3.103 | 49,945,732 | -0.07(-2.13%) |
Jun 11, 2002 | 3.229 | 3.231 | 3.160 | 3.170 | 48,662,492 | +0.01(+0.33%) |
Jun 10, 2002 | 3.196 | 3.274 | 3.146 | 3.160 | 39,891,644 | -0.07(-2.14%) |
Jun 07, 2002 | 3.110 | 3.241 | 3.099 | 3.229 | 77,661,912 | +0.06(+1.85%) |
Jun 06, 2002 | 3.174 | 3.350 | 3.153 | 3.170 | 57,753,428 | -0.08(-2.34%) |
Jun 05, 2002 | 3.279 | 3.279 | 3.153 | 3.246 | 58,274,364 | -0.03(-0.95%) |
Jun 04, 2002 | 3.227 | 3.300 | 3.226 | 3.277 | 80,766,704 | +0.02(+0.64%) |
Jun 03, 2002 | 3.303 | 3.315 | 3.246 | 3.257 | 60,469,244 | -0.04(-1.26%) |
May 31, 2002 | 3.308 | 3.333 | 3.286 | 3.298 | 65,203,408 | -0.02(-0.57%) |
May 30, 2002 | 3.196 | 3.321 | 3.191 | 3.317 | 65,225,984 | +0.11(+3.39%) |
May 29, 2002 | 3.231 | 3.248 | 3.208 | 3.208 | 40,524,292 | -0.02(-0.70%) |
May 28, 2002 | 3.279 | 3.289 | 3.198 | 3.231 | 47,856,776 | +0.00(+0.05%) |
May 27, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,415,136 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,415,136 | -0.11(-3.16%) |
May 23, 2002 | 3.317 | 3.350 | 3.264 | 3.334 | 62,913,020 | +0.01(+0.31%) |
May 22, 2002 | 3.265 | 3.334 | 3.258 | 3.324 | 52,206,024 | +0.04(+1.26%) |
May 21, 2002 | 3.369 | 3.402 | 3.276 | 3.283 | 52,068,844 | -0.08(-2.51%) |
May 20, 2002 | 3.343 | 3.402 | 3.329 | 3.367 | 58,078,144 | -0.03(-0.97%) |
May 17, 2002 | 3.369 | 3.443 | 3.353 | 3.400 | 70,184,144 | +0.01(+0.41%) |
May 16, 2002 | 3.239 | 3.416 | 3.238 | 3.386 | 78,872,224 | +0.04(+1.29%) |
May 15, 2002 | 3.395 | 3.412 | 3.300 | 3.343 | 129,126,472 | -0.20(-5.61%) |
May 14, 2002 | 3.531 | 3.564 | 3.507 | 3.542 | 100,727,280 | +0.09(+2.60%) |
May 13, 2002 | 3.409 | 3.469 | 3.327 | 3.452 | 98,444,416 | +0.12(+3.74%) |
May 10, 2002 | 3.455 | 3.457 | 3.283 | 3.327 | 82,797,776 | -0.13(-3.75%) |
May 09, 2002 | 3.455 | 3.481 | 3.412 | 3.457 | 122,482,200 | +0.00(+0.05%) |
May 08, 2002 | 3.283 | 3.455 | 3.274 | 3.455 | 143,232,880 | +0.27(+8.64%) |
May 07, 2002 | 3.257 | 3.283 | 3.170 | 3.181 | 159,967,120 | +0.03(+1.04%) |
May 06, 2002 | 3.013 | 3.179 | 3.008 | 3.148 | 111,654,808 | +0.13(+4.47%) |
May 03, 2002 | 2.953 | 3.020 | 2.946 | 3.013 | 113,484,456 | +0.06(+2.05%) |
May 02, 2002 | 2.935 | 3.015 | 2.927 | 2.953 | 89,701,352 | +0.04(+1.36%) |