Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 3.703 | 3.710 | 3.490 | 3.559 | 1,991,874 | -0.14(-3.88%) |
Jul 30, 2002 | 3.678 | 3.802 | 3.550 | 3.703 | 3,015,884 | -0.10(-2.71%) |
Jul 29, 2002 | 3.597 | 3.846 | 3.586 | 3.806 | 3,276,120 | +0.32(+9.07%) |
Jul 26, 2002 | 3.350 | 3.523 | 3.299 | 3.490 | 4,578,191 | +0.13(+3.94%) |
Jul 25, 2002 | 3.384 | 3.564 | 3.276 | 3.357 | 2,819,816 | -0.27(-7.37%) |
Jul 24, 2002 | 3.016 | 3.624 | 2.998 | 3.624 | 4,489,515 | +0.19(+5.56%) |
Jul 23, 2002 | 3.613 | 3.613 | 3.433 | 3.433 | 4,830,406 | -0.22(-6.08%) |
Jul 22, 2002 | 3.837 | 3.925 | 3.593 | 3.656 | 5,593,290 | -0.23(-5.95%) |
Jul 19, 2002 | 3.927 | 4.055 | 3.840 | 3.887 | 4,724,797 | +0.13(+3.40%) |
Jul 17, 2002 | 3.772 | 3.815 | 3.658 | 3.759 | 4,848,676 | -0.00(-0.12%) |
Jul 12, 2002 | 3.759 | 3.905 | 3.658 | 3.763 | 3,944,980 | -0.03(-0.77%) |
Jul 11, 2002 | 3.635 | 3.793 | 3.537 | 3.793 | 4,513,132 | +0.19(+5.16%) |
Jul 10, 2002 | 3.950 | 4.001 | 3.602 | 3.606 | 9,486,580 | -0.34(-8.69%) |
Jul 09, 2002 | 3.965 | 4.104 | 3.725 | 3.950 | 11,975,308 | -0.06(-1.46%) |
Jul 08, 2002 | 3.876 | 4.033 | 3.882 | 4.008 | 5,489,463 | +0.13(+3.42%) |
Jul 05, 2002 | 3.534 | 3.923 | 3.591 | 3.876 | 7,559,764 | +0.36(+10.28%) |
Jul 04, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,023,226 | +0.00(+0.00%) |
Jul 03, 2002 | 3.366 | 3.546 | 3.007 | 3.514 | 33,022,334 | -0.47(-11.82%) |
Jul 02, 2002 | 3.476 | 4.197 | 3.815 | 3.986 | 35,327,028 | -1.05(-20.89%) |
Jul 01, 2002 | 5.337 | 5.442 | 4.991 | 5.038 | 7,455,046 | +0.21(+4.42%) |
Jun 28, 2002 | 4.600 | 5.027 | 4.560 | 4.825 | 3,772,529 | +0.15(+3.12%) |
Jun 27, 2002 | 4.814 | 4.912 | 4.376 | 4.679 | 8,755,780 | +0.07(+1.41%) |
Jun 26, 2002 | 4.028 | 4.820 | 4.010 | 4.614 | 11,227,576 | +0.17(+3.84%) |
Jun 25, 2002 | 4.421 | 4.488 | 4.280 | 4.443 | 5,769,305 | -0.77(-14.69%) |
Jun 21, 2002 | 5.464 | 5.572 | 5.108 | 5.209 | 3,376,382 | -0.47(-8.33%) |
Jun 20, 2002 | 5.868 | 5.891 | 5.653 | 5.682 | 3,061,782 | -0.39(-6.43%) |
Jun 19, 2002 | 6.196 | 6.261 | 6.064 | 6.073 | 1,967,365 | -0.41(-6.27%) |
Jun 18, 2002 | 6.331 | 6.506 | 6.322 | 6.479 | 1,635,832 | +0.08(+1.26%) |
Jun 17, 2002 | 6.153 | 6.398 | 6.100 | 6.398 | 1,472,293 | +0.42(+6.98%) |
Jun 14, 2002 | 5.779 | 5.981 | 5.633 | 5.981 | 2,411,638 | -0.35(-5.60%) |
Jun 12, 2002 | 6.443 | 6.526 | 6.171 | 6.335 | 2,550,668 | -0.19(-2.89%) |
Jun 11, 2002 | 6.586 | 6.687 | 6.521 | 6.524 | 1,883,145 | +0.09(+1.47%) |
Jun 10, 2002 | 6.396 | 6.508 | 6.358 | 6.429 | 3,936,959 | +0.11(+1.78%) |
Jun 07, 2002 | 6.227 | 6.349 | 6.158 | 6.317 | 3,171,848 | -0.21(-3.26%) |
Jun 06, 2002 | 6.717 | 6.726 | 6.517 | 6.530 | 1,609,987 | -0.03(-0.51%) |
Jun 05, 2002 | 6.519 | 6.611 | 6.445 | 6.564 | 965,635 | -0.40(-5.80%) |
May 31, 2002 | 7.008 | 7.024 | 6.885 | 6.968 | 1,148,781 | -0.11(-1.49%) |
May 28, 2002 | 7.181 | 7.215 | 7.024 | 7.073 | 4,044,797 | +0.23(+3.34%) |
May 27, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,918 | +0.00(+0.00%) |
May 24, 2002 | 6.941 | 7.013 | 6.802 | 6.845 | 1,413,918 | -0.18(-2.56%) |
May 23, 2002 | 6.916 | 7.069 | 6.887 | 7.024 | 32,262,124 | +0.38(+5.74%) |
May 22, 2002 | 6.676 | 6.710 | 6.564 | 6.643 | 1,313,656 | -0.12(-1.82%) |
May 21, 2002 | 6.901 | 6.957 | 6.766 | 6.766 | 1,868,886 | +0.13(+2.03%) |
May 20, 2002 | 6.755 | 6.775 | 6.586 | 6.631 | 917,955 | -0.15(-2.22%) |
May 17, 2002 | 6.939 | 6.957 | 6.746 | 6.782 | 1,803,381 | +0.12(+1.75%) |
May 16, 2002 | 6.723 | 6.822 | 6.589 | 6.665 | 1,748,571 | -0.09(-1.26%) |
May 15, 2002 | 6.685 | 6.845 | 6.661 | 6.750 | 2,521,258 | +0.29(+4.55%) |
May 14, 2002 | 6.360 | 6.472 | 6.319 | 6.456 | 1,975,832 | +0.32(+5.19%) |
May 13, 2002 | 6.050 | 6.140 | 6.048 | 6.138 | 1,999,895 | +0.04(+0.74%) |
May 10, 2002 | 6.203 | 6.205 | 6.091 | 6.093 | 2,560,917 | -0.32(-4.97%) |
May 09, 2002 | 6.385 | 6.486 | 6.344 | 6.411 | 3,544,823 | -0.11(-1.72%) |
May 08, 2002 | 6.396 | 6.524 | 6.306 | 6.524 | 5,005,085 | +0.34(+5.44%) |
May 07, 2002 | 6.236 | 6.261 | 6.003 | 6.187 | 4,421,782 | -0.15(-2.44%) |
May 06, 2002 | 6.373 | 6.497 | 6.284 | 6.342 | 6,413,657 | -0.18(-2.79%) |
May 03, 2002 | 6.871 | 6.874 | 6.351 | 6.524 | 9,352,451 | -0.36(-5.22%) |
May 02, 2002 | 6.874 | 6.941 | 6.847 | 6.883 | 5,179,764 | -0.36(-4.93%) |