Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.453 | 5.480 | 5.324 | 5.480 | 2,365,372 | +0.07(+1.25%) |
Jul 30, 2002 | 5.326 | 5.509 | 5.225 | 5.412 | 1,219,158 | +0.10(+1.90%) |
Jul 29, 2002 | 5.141 | 5.338 | 5.141 | 5.312 | 1,284,809 | +0.26(+5.21%) |
Jul 26, 2002 | 4.956 | 5.143 | 4.954 | 5.048 | 906,953 | +0.14(+2.93%) |
Jul 25, 2002 | 4.750 | 5.017 | 4.750 | 4.904 | 1,669,474 | +0.10(+2.14%) |
Jul 24, 2002 | 4.524 | 4.972 | 4.524 | 4.802 | 3,347,702 | +0.04(+0.91%) |
Jul 23, 2002 | 4.865 | 4.997 | 4.740 | 4.758 | 1,584,857 | -0.11(-2.20%) |
Jul 22, 2002 | 4.956 | 5.096 | 4.688 | 4.865 | 1,953,961 | -0.07(-1.42%) |
Jul 19, 2002 | 4.997 | 5.017 | 4.933 | 4.935 | 1,574,645 | -0.18(-3.58%) |
Jul 17, 2002 | 5.209 | 5.270 | 5.052 | 5.118 | 1,570,268 | +0.06(+1.18%) |
Jul 12, 2002 | 5.089 | 5.200 | 5.030 | 5.059 | 1,703,515 | +0.07(+1.44%) |
Jul 11, 2002 | 5.141 | 5.141 | 4.832 | 4.987 | 1,389,364 | -0.12(-2.41%) |
Jul 10, 2002 | 5.285 | 5.285 | 5.110 | 5.110 | 936,131 | -0.14(-2.74%) |
Jul 09, 2002 | 5.291 | 5.346 | 5.254 | 5.254 | 603,014 | -0.04(-0.70%) |
Jul 08, 2002 | 5.383 | 5.383 | 5.291 | 5.291 | 1,345,597 | -0.09(-1.72%) |
Jul 05, 2002 | 5.326 | 5.425 | 5.316 | 5.383 | 743,555 | +0.06(+1.08%) |
Jul 04, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 6,078,773 | +0.00(+0.00%) |
Jul 03, 2002 | 5.346 | 5.418 | 5.258 | 5.326 | 1,526,015 | -0.03(-0.54%) |
Jul 02, 2002 | 5.295 | 5.388 | 5.227 | 5.355 | 1,530,392 | +0.05(+0.93%) |
Jul 01, 2002 | 5.346 | 5.394 | 5.289 | 5.305 | 2,832,708 | -0.04(-0.77%) |
Jun 28, 2002 | 5.355 | 5.449 | 5.346 | 5.346 | 4,645,155 | -0.02(-0.38%) |
Jun 27, 2002 | 5.408 | 5.447 | 5.266 | 5.367 | 4,038,251 | -0.09(-1.66%) |
Jun 26, 2002 | 5.573 | 5.593 | 5.367 | 5.458 | 2,557,461 | -0.19(-3.32%) |
Jun 25, 2002 | 5.634 | 5.684 | 5.575 | 5.645 | 1,329,549 | -0.09(-1.61%) |
Jun 21, 2002 | 5.758 | 5.797 | 5.729 | 5.737 | 2,043,440 | +0.02(+0.36%) |
Jun 20, 2002 | 5.727 | 5.789 | 5.696 | 5.717 | 689,089 | -0.01(-0.18%) |
Jun 19, 2002 | 5.729 | 5.778 | 5.721 | 5.727 | 812,124 | -0.00(-0.04%) |
Jun 18, 2002 | 5.719 | 5.747 | 5.717 | 5.729 | 643,863 | -0.01(-0.14%) |
Jun 17, 2002 | 5.696 | 5.747 | 5.696 | 5.737 | 58,258,968 | +0.04(+0.72%) |
Jun 14, 2002 | 5.704 | 5.766 | 5.690 | 5.696 | 1,802,721 | -0.03(-0.54%) |
Jun 12, 2002 | 5.686 | 5.729 | 5.665 | 5.727 | 603,014 | +0.07(+1.27%) |
Jun 11, 2002 | 5.682 | 5.717 | 5.655 | 5.655 | 518,884 | -0.02(-0.36%) |
Jun 10, 2002 | 5.655 | 5.715 | 5.634 | 5.675 | 514,021 | -0.00(-0.04%) |
Jun 07, 2002 | 5.655 | 5.678 | 5.593 | 5.678 | 919,596 | +0.03(+0.58%) |
Jun 06, 2002 | 5.630 | 5.686 | 5.618 | 5.645 | 696,384 | -0.01(-0.15%) |
Jun 05, 2002 | 5.622 | 5.715 | 5.604 | 5.653 | 1,085,425 | +0.13(+2.27%) |
May 31, 2002 | 5.575 | 5.620 | 5.527 | 5.527 | 923,487 | +0.03(+0.49%) |
May 28, 2002 | 5.490 | 5.527 | 5.449 | 5.501 | 688,117 | +0.04(+0.75%) |
May 27, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 6,662,336 | +0.00(+0.00%) |
May 24, 2002 | 5.490 | 5.589 | 5.429 | 5.460 | 605,932 | -0.03(-0.56%) |
May 23, 2002 | 5.388 | 5.521 | 5.388 | 5.490 | 887,987 | +0.08(+1.52%) |
May 22, 2002 | 5.408 | 5.410 | 5.351 | 5.408 | 1,082,508 | -0.01(-0.19%) |
May 21, 2002 | 5.466 | 5.466 | 5.402 | 5.418 | 717,295 | -0.03(-0.49%) |
May 20, 2002 | 5.470 | 5.470 | 5.406 | 5.445 | 897,713 | -0.05(-0.86%) |
May 17, 2002 | 5.431 | 5.492 | 5.388 | 5.492 | 812,124 | +0.08(+1.48%) |
May 16, 2002 | 5.420 | 5.447 | 5.367 | 5.412 | 768,843 | -0.04(-0.68%) |
May 15, 2002 | 5.351 | 5.460 | 5.351 | 5.449 | 800,939 | +0.06(+1.18%) |
May 14, 2002 | 5.367 | 5.396 | 5.326 | 5.386 | 1,354,350 | +0.02(+0.38%) |
May 13, 2002 | 5.359 | 5.449 | 5.346 | 5.365 | 1,176,850 | -0.05(-0.84%) |
May 10, 2002 | 5.542 | 5.548 | 5.406 | 5.410 | 817,959 | -0.12(-2.12%) |
May 09, 2002 | 5.490 | 5.601 | 5.490 | 5.527 | 1,010,535 | +0.02(+0.41%) |
May 08, 2002 | 5.486 | 5.542 | 5.449 | 5.505 | 1,067,919 | -0.01(-0.26%) |
May 07, 2002 | 5.476 | 5.519 | 5.449 | 5.519 | 1,835,789 | +0.05(+0.83%) |
May 06, 2002 | 5.624 | 5.655 | 5.472 | 5.474 | 41,288,488 | -0.20(-3.52%) |
May 03, 2002 | 5.706 | 5.745 | 5.655 | 5.673 | 1,625,707 | -0.08(-1.46%) |
May 02, 2002 | 5.737 | 5.830 | 5.680 | 5.758 | 1,348,028 | -0.14(-2.41%) |