Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.504 | 6.504 | 6.504 | 6.504 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 6.544 | 6.597 | 6.504 | 6.504 | 9,004 | -0.07(-1.01%) |
Jul 29, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 1,500 | +0.04(+0.61%) |
Jul 26, 2002 | 6.544 | 6.570 | 6.530 | 6.530 | 6,002 | -0.01(-0.20%) |
Jul 25, 2002 | 6.664 | 6.664 | 6.544 | 6.544 | 9,004 | -0.09(-1.41%) |
Jul 24, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 1,500 | -0.03(-0.40%) |
Jul 23, 2002 | 6.677 | 6.704 | 6.664 | 6.664 | 3,751 | +0.01(+0.20%) |
Jul 22, 2002 | 6.650 | 6.650 | 6.650 | 6.650 | 1,875 | +0.04(+0.60%) |
Jul 19, 2002 | 6.610 | 6.610 | 6.610 | 6.610 | 3,001 | -0.03(-0.40%) |
Jul 17, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 1,500 | +0.04(+0.61%) |
Jul 12, 2002 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Jul 11, 2002 | 6.634 | 6.634 | 6.597 | 6.597 | 6,002 | -0.02(-0.36%) |
Jul 10, 2002 | 6.621 | 6.621 | 6.621 | 6.621 | 1,500 | +0.04(+0.57%) |
Jul 09, 2002 | 6.584 | 6.584 | 6.584 | 6.584 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 6.570 | 6.584 | 6.570 | 6.584 | 12,005 | -0.01(-0.20%) |
Jul 05, 2002 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 6.597 | 6.597 | 6.597 | 6.597 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 6.530 | 6.597 | 6.530 | 6.597 | 8,253 | +0.01(+0.20%) |
Jun 28, 2002 | 6.584 | 6.584 | 6.584 | 6.584 | 0 | +0.00(+0.00%) |
Jun 27, 2002 | 6.584 | 6.584 | 6.584 | 6.584 | 1,125 | +0.03(+0.41%) |
Jun 26, 2002 | 6.530 | 6.557 | 6.504 | 6.557 | 4,502 | +0.00(+0.00%) |
Jun 25, 2002 | 6.504 | 6.557 | 6.504 | 6.557 | 8,628 | -0.05(-0.81%) |
Jun 21, 2002 | 6.610 | 6.610 | 6.610 | 6.610 | 750 | -0.03(-0.40%) |
Jun 20, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 750 | +0.01(+0.20%) |
Jun 19, 2002 | 6.624 | 6.624 | 6.624 | 6.624 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 6.664 | 6.664 | 6.624 | 6.624 | 3,751 | -0.04(-0.60%) |
Jun 17, 2002 | 6.664 | 6.664 | 6.664 | 6.664 | 375 | +0.03(+0.40%) |
Jun 14, 2002 | 6.664 | 6.664 | 6.637 | 6.637 | 1,875 | +0.02(+0.36%) |
Jun 12, 2002 | 6.584 | 6.613 | 6.584 | 6.613 | 4,877 | +0.02(+0.36%) |
Jun 11, 2002 | 6.589 | 6.589 | 6.589 | 6.589 | 1,875 | +0.03(+0.49%) |
Jun 10, 2002 | 6.541 | 6.557 | 6.530 | 6.557 | 9,379 | -0.01(-0.20%) |
Jun 07, 2002 | 6.597 | 6.597 | 6.568 | 6.570 | 11,630 | -0.08(-1.20%) |
Jun 06, 2002 | 6.624 | 6.650 | 6.624 | 6.650 | 7,503 | -0.01(-0.20%) |
Jun 05, 2002 | 6.674 | 6.674 | 6.664 | 6.664 | 9,004 | -0.03(-0.40%) |
May 31, 2002 | 6.538 | 6.690 | 6.530 | 6.690 | 11,630 | -0.14(-2.11%) |
May 28, 2002 | 6.818 | 6.834 | 6.786 | 6.834 | 9,004 | +0.04(+0.55%) |
May 27, 2002 | 6.797 | 6.797 | 6.797 | 6.797 | 4,877 | +0.00(+0.00%) |
May 24, 2002 | 6.797 | 6.797 | 6.797 | 6.797 | 4,877 | -0.02(-0.35%) |
May 23, 2002 | 6.773 | 6.821 | 6.773 | 6.821 | 6,377 | +0.02(+0.35%) |
May 22, 2002 | 6.768 | 6.797 | 6.768 | 6.797 | 3,376 | +0.00(+0.00%) |
May 21, 2002 | 6.762 | 6.797 | 6.762 | 6.797 | 3,001 | +0.04(+0.55%) |
May 20, 2002 | 6.760 | 6.760 | 6.760 | 6.760 | 0 | +0.00(+0.00%) |
May 17, 2002 | 6.754 | 6.762 | 6.754 | 6.760 | 7,503 | -0.04(-0.55%) |
May 16, 2002 | 6.749 | 6.797 | 6.749 | 6.797 | 5,627 | +0.01(+0.20%) |
May 15, 2002 | 6.864 | 6.864 | 6.744 | 6.784 | 27,012 | -0.04(-0.62%) |
May 14, 2002 | 6.829 | 6.829 | 6.826 | 6.826 | 6,377 | -0.02(-0.35%) |
May 13, 2002 | 6.850 | 6.850 | 6.850 | 6.850 | 375 | -0.04(-0.58%) |
May 10, 2002 | 6.850 | 6.890 | 6.850 | 6.890 | 7,128 | +0.04(+0.58%) |
May 09, 2002 | 6.824 | 6.850 | 6.810 | 6.850 | 9,004 | -0.02(-0.35%) |
May 08, 2002 | 6.874 | 6.874 | 6.874 | 6.874 | 3,751 | +0.04(+0.55%) |
May 07, 2002 | 6.837 | 6.837 | 6.837 | 6.837 | 0 | +0.00(+0.00%) |
May 06, 2002 | 6.890 | 6.890 | 6.837 | 6.837 | 6,753 | -0.05(-0.77%) |
May 03, 2002 | 6.890 | 6.890 | 6.890 | 6.890 | 5,627 | +0.03(+0.39%) |
May 02, 2002 | 6.864 | 6.914 | 6.864 | 6.864 | 225,101 | -0.05(-0.73%) |