Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.710 | 5.084 | 4.710 | 5.084 | 10,525,311 | +0.42(+9.04%) |
Jul 30, 2002 | 4.710 | 4.728 | 4.561 | 4.662 | 6,932,956 | -0.06(-1.28%) |
Jul 29, 2002 | 4.666 | 4.751 | 4.622 | 4.723 | 8,124,782 | +0.11(+2.47%) |
Jul 26, 2002 | 4.559 | 4.639 | 4.462 | 4.609 | 6,699,485 | +0.04(+0.93%) |
Jul 25, 2002 | 4.602 | 4.604 | 4.348 | 4.566 | 8,787,501 | -0.04(-0.85%) |
Jul 24, 2002 | 4.195 | 4.684 | 4.186 | 4.606 | 10,668,769 | +0.26(+6.10%) |
Jul 23, 2002 | 4.231 | 4.470 | 4.231 | 4.341 | 7,920,002 | -0.10(-2.32%) |
Jul 22, 2002 | 4.533 | 4.586 | 4.318 | 4.444 | 8,705,365 | -0.14(-3.10%) |
Jul 19, 2002 | 4.590 | 4.629 | 4.540 | 4.586 | 8,786,376 | -0.07(-1.53%) |
Jul 17, 2002 | 4.710 | 4.728 | 4.606 | 4.657 | 6,512,990 | -0.20(-4.06%) |
Jul 12, 2002 | 4.950 | 5.013 | 4.815 | 4.854 | 6,197,101 | +0.04(+0.85%) |
Jul 11, 2002 | 4.755 | 4.966 | 4.728 | 4.814 | 9,238,690 | -0.10(-2.10%) |
Jul 10, 2002 | 5.098 | 5.133 | 4.897 | 4.917 | 5,570,668 | -0.15(-2.98%) |
Jul 09, 2002 | 5.261 | 5.295 | 5.046 | 5.068 | 5,190,645 | -0.16(-2.99%) |
Jul 08, 2002 | 5.261 | 5.261 | 5.224 | 5.224 | 3,838,202 | -0.03(-0.54%) |
Jul 05, 2002 | 5.210 | 5.306 | 5.206 | 5.253 | 2,578,586 | +0.04(+0.78%) |
Jul 04, 2002 | 5.244 | 5.247 | 5.061 | 5.212 | 4,450,290 | +0.00(+0.00%) |
Jul 03, 2002 | 5.244 | 5.247 | 5.061 | 5.212 | 4,450,290 | -0.01(-0.27%) |
Jul 02, 2002 | 5.279 | 5.288 | 5.101 | 5.226 | 6,549,557 | -0.13(-2.39%) |
Jul 01, 2002 | 5.404 | 5.464 | 5.340 | 5.354 | 5,203,303 | -0.09(-1.57%) |
Jun 28, 2002 | 5.510 | 5.526 | 5.418 | 5.439 | 12,150,042 | -0.07(-1.26%) |
Jun 27, 2002 | 5.564 | 5.638 | 5.464 | 5.509 | 6,920,860 | -0.03(-0.58%) |
Jun 26, 2002 | 5.421 | 5.590 | 5.411 | 5.541 | 4,477,012 | -0.03(-0.57%) |
Jun 25, 2002 | 5.688 | 5.711 | 5.573 | 5.573 | 4,991,492 | -0.22(-3.78%) |
Jun 21, 2002 | 5.866 | 5.901 | 5.759 | 5.791 | 11,506,170 | -0.08(-1.30%) |
Jun 20, 2002 | 5.866 | 5.917 | 5.839 | 5.868 | 6,307,929 | +0.00(+0.03%) |
Jun 19, 2002 | 5.916 | 5.976 | 5.852 | 5.866 | 7,606,927 | -0.09(-1.49%) |
Jun 18, 2002 | 5.978 | 5.997 | 5.901 | 5.955 | 4,898,103 | -0.02(-0.39%) |
Jun 17, 2002 | 5.845 | 5.987 | 5.841 | 5.978 | 3,097,003 | +0.13(+2.28%) |
Jun 14, 2002 | 5.868 | 5.880 | 5.617 | 5.845 | 8,805,222 | -0.11(-1.82%) |
Jun 12, 2002 | 5.884 | 5.953 | 5.821 | 5.953 | 5,571,793 | +0.09(+1.55%) |
Jun 11, 2002 | 5.928 | 6.015 | 5.852 | 5.862 | 5,760,539 | -0.03(-0.48%) |
Jun 10, 2002 | 5.836 | 5.905 | 5.827 | 5.891 | 4,134,401 | +0.07(+1.16%) |
Jun 07, 2002 | 5.715 | 5.830 | 5.690 | 5.823 | 5,051,969 | +0.11(+1.90%) |
Jun 06, 2002 | 5.660 | 5.750 | 5.647 | 5.715 | 6,161,096 | +0.07(+1.23%) |
Jun 05, 2002 | 5.509 | 5.653 | 5.509 | 5.645 | 7,661,216 | -0.05(-0.84%) |
May 31, 2002 | 5.727 | 5.731 | 5.663 | 5.693 | 5,887,119 | -0.10(-1.81%) |
May 28, 2002 | 5.866 | 5.926 | 5.768 | 5.798 | 4,395,719 | -0.10(-1.75%) |
May 27, 2002 | 5.910 | 6.022 | 5.887 | 5.901 | 3,595,449 | +0.00(+0.00%) |
May 24, 2002 | 5.910 | 6.022 | 5.887 | 5.901 | 3,595,449 | -0.01(-0.15%) |
May 23, 2002 | 5.875 | 5.910 | 5.825 | 5.910 | 2,480,134 | +0.04(+0.64%) |
May 22, 2002 | 5.884 | 5.894 | 5.809 | 5.873 | 3,108,536 | -0.00(-0.03%) |
May 21, 2002 | 6.040 | 6.044 | 5.855 | 5.875 | 2,897,006 | -0.13(-2.16%) |
May 20, 2002 | 6.097 | 6.109 | 5.999 | 6.004 | 2,160,307 | -0.07(-1.17%) |
May 17, 2002 | 6.044 | 6.097 | 6.035 | 6.076 | 3,007,834 | +0.04(+0.59%) |
May 16, 2002 | 6.070 | 6.115 | 5.958 | 6.040 | 3,054,528 | -0.03(-0.47%) |
May 15, 2002 | 6.161 | 6.186 | 6.065 | 6.068 | 4,180,251 | -0.09(-1.50%) |
May 14, 2002 | 6.150 | 6.164 | 6.083 | 6.161 | 4,623,846 | +0.06(+1.05%) |
May 13, 2002 | 6.115 | 6.150 | 6.045 | 6.097 | 3,368,729 | -0.02(-0.29%) |
May 10, 2002 | 6.177 | 6.177 | 6.065 | 6.115 | 3,861,831 | -0.03(-0.55%) |
May 09, 2002 | 6.275 | 6.314 | 6.115 | 6.148 | 7,927,597 | -0.17(-2.65%) |
May 08, 2002 | 6.079 | 6.337 | 6.022 | 6.316 | 14,024,559 | +0.34(+5.68%) |
May 07, 2002 | 5.839 | 5.996 | 5.768 | 5.976 | 9,280,040 | +0.20(+3.51%) |
May 06, 2002 | 5.795 | 5.855 | 5.761 | 5.773 | 4,270,264 | -0.03(-0.52%) |
May 03, 2002 | 5.884 | 5.933 | 5.706 | 5.804 | 6,655,322 | -0.02(-0.27%) |
May 02, 2002 | 5.919 | 5.962 | 5.807 | 5.820 | 7,096,385 | -0.09(-1.50%) |