Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 4.124 | 4.273 | 4.060 | 4.273 | 6,859,594 | +0.15(+3.59%) |
Jul 30, 2002 | 4.033 | 4.175 | 4.006 | 4.124 | 5,592,798 | -0.02(-0.42%) |
Jul 29, 2002 | 3.982 | 4.146 | 3.964 | 4.142 | 4,226,775 | +0.21(+5.46%) |
Jul 26, 2002 | 3.852 | 3.941 | 3.848 | 3.927 | 4,888,071 | +0.04(+1.01%) |
Jul 25, 2002 | 3.874 | 3.935 | 3.762 | 3.888 | 7,639,454 | -0.03(-0.64%) |
Jul 24, 2002 | 3.667 | 3.919 | 3.624 | 3.913 | 8,793,075 | +0.21(+5.75%) |
Jul 23, 2002 | 3.793 | 3.817 | 3.643 | 3.700 | 8,175,845 | -0.03(-0.72%) |
Jul 22, 2002 | 3.927 | 3.962 | 3.710 | 3.727 | 7,888,945 | -0.20(-5.10%) |
Jul 19, 2002 | 4.006 | 4.063 | 3.896 | 3.927 | 8,083,910 | -0.24(-5.79%) |
Jul 17, 2002 | 4.151 | 4.221 | 4.093 | 4.169 | 7,648,013 | -0.05(-1.16%) |
Jul 12, 2002 | 4.246 | 4.281 | 4.180 | 4.217 | 4,345,656 | -0.03(-0.67%) |
Jul 11, 2002 | 4.322 | 4.363 | 4.227 | 4.246 | 6,993,692 | -0.15(-3.44%) |
Jul 10, 2002 | 4.527 | 4.528 | 4.385 | 4.397 | 5,623,865 | -0.10(-2.18%) |
Jul 09, 2002 | 4.577 | 4.577 | 4.495 | 4.495 | 5,199,064 | -0.08(-1.79%) |
Jul 08, 2002 | 4.632 | 4.632 | 4.542 | 4.577 | 3,910,393 | -0.06(-1.19%) |
Jul 05, 2002 | 4.542 | 4.632 | 4.542 | 4.632 | 3,584,184 | +0.08(+1.80%) |
Jul 04, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,920,275 | +0.00(+0.00%) |
Jul 03, 2002 | 4.577 | 4.639 | 4.495 | 4.550 | 5,919,641 | -0.03(-0.72%) |
Jul 02, 2002 | 4.669 | 4.703 | 4.560 | 4.583 | 6,063,567 | -0.10(-2.19%) |
Jul 01, 2002 | 4.724 | 4.744 | 4.673 | 4.686 | 6,337,785 | -0.04(-0.93%) |
Jun 28, 2002 | 4.661 | 4.754 | 4.661 | 4.730 | 6,165,329 | +0.05(+1.01%) |
Jun 27, 2002 | 4.724 | 4.732 | 4.637 | 4.683 | 5,284,024 | -0.03(-0.57%) |
Jun 26, 2002 | 4.699 | 4.710 | 4.645 | 4.710 | 4,418,887 | -0.00(-0.10%) |
Jun 25, 2002 | 4.716 | 4.777 | 4.694 | 4.714 | 4,626,850 | +0.02(+0.40%) |
Jun 21, 2002 | 4.653 | 4.757 | 4.640 | 4.695 | 729,137 | -0.06(-1.29%) |
Jun 20, 2002 | 4.724 | 4.787 | 4.724 | 4.757 | 4,420,789 | +0.05(+1.14%) |
Jun 19, 2002 | 4.779 | 4.790 | 4.700 | 4.703 | 3,754,738 | -0.06(-1.32%) |
Jun 18, 2002 | 4.781 | 4.796 | 4.743 | 4.766 | 5,625,450 | -0.01(-0.17%) |
Jun 17, 2002 | 4.708 | 4.782 | 4.702 | 4.774 | 5,446,336 | +0.09(+1.99%) |
Jun 14, 2002 | 4.683 | 4.691 | 4.550 | 4.681 | 4,908,994 | +0.10(+2.13%) |
Jun 12, 2002 | 4.550 | 4.621 | 4.519 | 4.583 | 5,337,283 | +0.04(+0.83%) |
Jun 11, 2002 | 4.605 | 4.651 | 4.534 | 4.546 | 3,766,785 | -0.04(-0.83%) |
Jun 10, 2002 | 4.651 | 4.699 | 4.583 | 4.583 | 2,837,928 | -0.07(-1.49%) |
Jun 07, 2002 | 4.678 | 4.705 | 4.643 | 4.653 | 4,060,976 | -0.03(-0.54%) |
Jun 06, 2002 | 4.697 | 4.732 | 4.645 | 4.678 | 5,287,511 | -0.02(-0.40%) |
Jun 05, 2002 | 4.669 | 4.716 | 4.651 | 4.697 | 4,350,095 | -0.01(-0.27%) |
May 31, 2002 | 4.708 | 4.790 | 4.708 | 4.710 | 3,412,995 | -0.06(-1.16%) |
May 28, 2002 | 4.733 | 4.784 | 4.732 | 4.765 | 2,971,391 | -0.03(-0.56%) |
May 27, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,838,113 | +0.00(+0.00%) |
May 24, 2002 | 4.850 | 4.850 | 4.749 | 4.792 | 3,835,894 | -0.05(-0.95%) |
May 23, 2002 | 4.766 | 4.844 | 4.719 | 4.837 | 5,713,581 | +0.08(+1.76%) |
May 22, 2002 | 4.669 | 4.755 | 4.661 | 4.754 | 3,826,384 | +0.08(+1.79%) |
May 21, 2002 | 4.692 | 4.730 | 4.662 | 4.670 | 3,450,720 | -0.02(-0.47%) |
May 20, 2002 | 4.669 | 4.706 | 4.664 | 4.692 | 2,870,580 | -0.02(-0.50%) |
May 17, 2002 | 4.732 | 4.732 | 4.667 | 4.716 | 3,295,065 | -0.02(-0.33%) |
May 16, 2002 | 4.680 | 4.740 | 4.680 | 4.732 | 5,562,681 | +0.07(+1.45%) |
May 15, 2002 | 4.673 | 4.684 | 4.610 | 4.664 | 7,060,265 | -0.01(-0.20%) |
May 14, 2002 | 4.672 | 4.686 | 4.653 | 4.673 | 4,935,306 | +0.00(+0.03%) |
May 13, 2002 | 4.580 | 4.672 | 4.546 | 4.672 | 3,902,785 | +0.09(+1.96%) |
May 10, 2002 | 4.582 | 4.615 | 4.574 | 4.582 | 3,476,081 | +0.01(+0.28%) |
May 09, 2002 | 4.590 | 4.610 | 4.542 | 4.569 | 2,408,688 | -0.02(-0.45%) |
May 08, 2002 | 4.519 | 4.607 | 4.511 | 4.590 | 4,781,553 | +0.10(+2.18%) |
May 07, 2002 | 4.497 | 4.519 | 4.459 | 4.492 | 2,872,482 | -0.01(-0.18%) |
May 06, 2002 | 4.637 | 4.637 | 4.497 | 4.500 | 3,653,927 | -0.19(-3.97%) |
May 03, 2002 | 4.640 | 4.686 | 4.634 | 4.686 | 5,324,602 | +0.05(+0.99%) |
May 02, 2002 | 4.593 | 4.642 | 4.561 | 4.640 | 4,921,675 | +0.05(+1.03%) |