Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.073 | 5.073 | 5.051 | 5.051 | 7,526 | -0.09(-1.79%) |
Jul 30, 2002 | 5.143 | 5.143 | 5.143 | 5.143 | 4,105 | +0.05(+0.98%) |
Jul 29, 2002 | 4.920 | 5.094 | 4.920 | 5.094 | 21,894 | +0.29(+5.93%) |
Jul 26, 2002 | 4.809 | 4.809 | 4.809 | 4.809 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.026 | 5.026 | 4.854 | 4.854 | 9,578 | -0.25(-4.98%) |
Jul 24, 2002 | 4.977 | 5.108 | 4.933 | 5.108 | 29,420 | +0.03(+0.60%) |
Jul 23, 2002 | 5.143 | 5.143 | 5.078 | 5.078 | 17,788 | -0.12(-2.39%) |
Jul 22, 2002 | 5.175 | 5.202 | 5.174 | 5.202 | 18,473 | -0.24(-4.48%) |
Jul 19, 2002 | 5.446 | 5.446 | 5.446 | 5.446 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.801 | 5.801 | 5.585 | 5.585 | 12,315 | +0.01(+0.16%) |
Jul 12, 2002 | 5.618 | 5.620 | 5.555 | 5.576 | 17,788 | +0.08(+1.46%) |
Jul 11, 2002 | 5.298 | 5.496 | 5.298 | 5.496 | 25,315 | +0.10(+1.79%) |
Jul 10, 2002 | 5.560 | 5.560 | 5.399 | 5.399 | 36,262 | -0.18(-3.15%) |
Jul 09, 2002 | 5.633 | 5.633 | 5.574 | 5.574 | 36,262 | -0.00(-0.03%) |
Jul 08, 2002 | 5.779 | 5.779 | 5.576 | 5.576 | 26,683 | -0.19(-3.27%) |
Jul 05, 2002 | 5.614 | 5.764 | 5.614 | 5.764 | 4,105 | +0.33(+6.16%) |
Jul 04, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | +0.00(+0.00%) |
Jul 03, 2002 | 5.402 | 5.430 | 5.402 | 5.430 | 24,630 | -0.22(-3.88%) |
Jul 02, 2002 | 5.649 | 5.649 | 5.649 | 5.649 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.649 | 5.649 | 5.649 | 5.649 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 5.669 | 5.669 | 5.649 | 5.649 | 8,894 | +0.03(+0.52%) |
Jun 27, 2002 | 5.595 | 5.620 | 5.595 | 5.620 | 10,262 | +0.11(+1.99%) |
Jun 26, 2002 | 5.510 | 5.510 | 5.510 | 5.510 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.707 | 5.707 | 5.510 | 5.510 | 28,735 | -0.22(-3.80%) |
Jun 21, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 684 | -0.20(-3.38%) |
Jun 19, 2002 | 5.928 | 5.928 | 5.928 | 5.928 | 2,052 | -0.12(-2.03%) |
Jun 18, 2002 | 6.079 | 6.079 | 6.051 | 6.051 | 8,894 | -0.06(-0.96%) |
Jun 17, 2002 | 5.992 | 6.109 | 5.992 | 6.109 | 7,526 | +0.25(+4.24%) |
Jun 14, 2002 | 5.861 | 5.861 | 5.861 | 5.861 | 6,841 | -0.07(-1.23%) |
Jun 12, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.934 | 5.934 | 5.934 | 5.934 | 4,105 | -0.32(-5.14%) |
Jun 06, 2002 | 6.256 | 6.256 | 6.256 | 6.256 | 684 | +0.01(+0.21%) |
Jun 05, 2002 | 6.307 | 6.307 | 6.242 | 6.242 | 6,910,320 | -0.16(-2.49%) |
May 31, 2002 | 6.497 | 6.533 | 6.402 | 6.402 | 51,314 | -0.20(-2.99%) |
May 28, 2002 | 6.599 | 6.599 | 6.599 | 6.599 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | +0.00(+0.00%) |
May 24, 2002 | 6.612 | 6.612 | 6.599 | 6.599 | 7,526 | -0.05(-0.77%) |
May 23, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 3,420 | -0.06(-0.85%) |
May 22, 2002 | 6.723 | 6.723 | 6.614 | 6.707 | 342,095 | -0.09(-1.31%) |
May 21, 2002 | 6.796 | 6.796 | 6.796 | 6.796 | 3,420 | -0.04(-0.64%) |
May 20, 2002 | 6.840 | 6.840 | 6.840 | 6.840 | 2,052 | -0.14(-1.99%) |
May 17, 2002 | 7.058 | 7.073 | 6.979 | 6.979 | 25,315 | +0.07(+1.08%) |
May 16, 2002 | 6.842 | 6.905 | 6.842 | 6.905 | 4,789 | +0.03(+0.40%) |
May 15, 2002 | 6.877 | 6.877 | 6.877 | 6.877 | 6,841 | +0.02(+0.23%) |
May 14, 2002 | 6.802 | 6.861 | 6.782 | 6.861 | 43,103 | +0.31(+4.78%) |
May 13, 2002 | 6.324 | 6.548 | 6.324 | 6.548 | 60,892 | +0.15(+2.38%) |
May 10, 2002 | 6.446 | 6.446 | 6.396 | 6.396 | 28,051 | -0.16(-2.43%) |
May 09, 2002 | 6.672 | 6.678 | 6.555 | 6.555 | 100,575 | -0.18(-2.69%) |
May 08, 2002 | 6.488 | 6.736 | 6.488 | 6.736 | 17,788 | +0.58(+9.48%) |
May 07, 2002 | 6.153 | 6.153 | 6.153 | 6.153 | 15,052 | -0.10(-1.54%) |
May 06, 2002 | 6.250 | 6.250 | 6.250 | 6.250 | 2,736 | -0.06(-1.00%) |
May 03, 2002 | 6.459 | 6.459 | 6.313 | 6.313 | 9,578 | -0.19(-2.92%) |
May 02, 2002 | 6.503 | 6.503 | 6.503 | 6.503 | 7,526 | -0.09(-1.37%) |