Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.281 | 5.333 | 5.268 | 5.333 | 2,613 | -0.10(-1.80%) |
Jul 30, 2002 | 5.431 | 5.529 | 5.431 | 5.431 | 59,808 | +0.10(+1.83%) |
Jul 29, 2002 | 5.333 | 5.444 | 5.333 | 5.333 | 523,359 | +0.00(+0.00%) |
Jul 26, 2002 | 5.346 | 5.346 | 5.333 | 5.333 | 461,859 | -0.09(-1.68%) |
Jul 25, 2002 | 5.431 | 5.431 | 5.398 | 5.424 | 14,144 | -0.01(-0.12%) |
Jul 24, 2002 | 5.236 | 5.431 | 5.210 | 5.431 | 14,298 | -0.01(-0.12%) |
Jul 23, 2002 | 5.594 | 5.594 | 5.437 | 5.437 | 27,213 | -0.38(-6.59%) |
Jul 22, 2002 | 5.815 | 5.821 | 5.815 | 5.821 | 3,843 | -0.01(-0.11%) |
Jul 19, 2002 | 5.724 | 5.828 | 5.724 | 5.828 | 20,294 | -0.02(-0.33%) |
Jul 17, 2002 | 5.847 | 5.854 | 5.847 | 5.847 | 12,453 | +0.03(+0.56%) |
Jul 12, 2002 | 5.776 | 5.815 | 5.730 | 5.815 | 6,764 | +0.12(+2.05%) |
Jul 11, 2002 | 5.724 | 5.724 | 5.685 | 5.698 | 19,526 | +0.00(+0.00%) |
Jul 10, 2002 | 5.789 | 5.854 | 5.698 | 5.698 | 12,146 | -0.11(-1.90%) |
Jul 09, 2002 | 5.893 | 5.893 | 5.808 | 5.808 | 9,993 | +0.02(+0.34%) |
Jul 08, 2002 | 5.821 | 5.821 | 5.626 | 5.789 | 14,759 | +0.01(+0.11%) |
Jul 05, 2002 | 5.789 | 5.808 | 5.782 | 5.782 | 9,071 | -0.01(-0.11%) |
Jul 04, 2002 | 5.730 | 5.789 | 5.678 | 5.789 | 538,119 | +0.00(+0.00%) |
Jul 03, 2002 | 5.730 | 5.789 | 5.678 | 5.789 | 15,836 | -0.10(-1.66%) |
Jul 02, 2002 | 5.886 | 5.951 | 5.789 | 5.886 | 63,805 | -0.10(-1.63%) |
Jul 01, 2002 | 5.977 | 6.023 | 5.938 | 5.984 | 466,626 | +0.03(+0.55%) |
Jun 28, 2002 | 5.951 | 5.977 | 5.951 | 5.951 | 8,148 | +0.01(+0.22%) |
Jun 27, 2002 | 5.821 | 5.964 | 5.821 | 5.938 | 63,036 | +0.16(+2.70%) |
Jun 26, 2002 | 5.743 | 5.782 | 5.691 | 5.782 | 10,301 | +0.04(+0.68%) |
Jun 25, 2002 | 5.776 | 5.815 | 5.743 | 5.743 | 115,157 | -0.11(-1.89%) |
Jun 21, 2002 | 5.815 | 5.873 | 5.802 | 5.854 | 14,452 | +0.03(+0.56%) |
Jun 20, 2002 | 5.795 | 5.821 | 5.789 | 5.821 | 5,073 | +0.13(+2.29%) |
Jun 19, 2002 | 5.626 | 5.750 | 5.626 | 5.691 | 13,068 | +0.06(+1.04%) |
Jun 18, 2002 | 5.626 | 5.639 | 5.561 | 5.633 | 42,588 | +0.01(+0.23%) |
Jun 17, 2002 | 5.561 | 5.672 | 5.561 | 5.620 | 48,123 | -0.11(-1.93%) |
Jun 14, 2002 | 5.685 | 5.730 | 5.646 | 5.730 | 35,515 | +0.00(+0.00%) |
Jun 12, 2002 | 5.769 | 5.769 | 5.724 | 5.730 | 17,681 | -0.07(-1.23%) |
Jun 11, 2002 | 5.802 | 5.828 | 5.763 | 5.802 | 31,057 | -0.07(-1.11%) |
Jun 10, 2002 | 5.886 | 5.893 | 5.815 | 5.867 | 12,299 | -0.05(-0.77%) |
Jun 07, 2002 | 5.821 | 5.912 | 5.808 | 5.912 | 29,980 | +0.08(+1.45%) |
Jun 06, 2002 | 5.834 | 5.867 | 5.821 | 5.828 | 169,123 | +0.01(+0.22%) |
Jun 05, 2002 | 5.834 | 5.841 | 5.782 | 5.815 | 22,293 | -0.12(-2.08%) |
May 31, 2002 | 5.893 | 5.971 | 5.893 | 5.938 | 16,912 | +0.05(+0.77%) |
May 28, 2002 | 5.867 | 5.958 | 5.860 | 5.893 | 27,059 | +0.05(+0.78%) |
May 27, 2002 | 5.880 | 5.880 | 5.789 | 5.847 | 6,457 | +0.00(+0.00%) |
May 24, 2002 | 5.880 | 5.880 | 5.789 | 5.847 | 6,457 | -0.04(-0.66%) |
May 23, 2002 | 5.854 | 5.886 | 5.789 | 5.886 | 23,830 | -0.01(-0.11%) |
May 22, 2002 | 5.899 | 5.899 | 5.893 | 5.893 | 3,997 | +0.01(+0.22%) |
May 21, 2002 | 5.854 | 5.886 | 5.782 | 5.880 | 487,535 | -0.03(-0.55%) |
May 20, 2002 | 5.854 | 5.912 | 5.821 | 5.912 | 17,681 | +0.06(+1.00%) |
May 17, 2002 | 5.854 | 5.854 | 5.828 | 5.854 | 478,310 | +0.02(+0.33%) |
May 16, 2002 | 5.730 | 5.834 | 5.730 | 5.834 | 10,454 | +0.14(+2.51%) |
May 15, 2002 | 5.691 | 5.750 | 5.672 | 5.691 | 28,597 | -0.03(-0.57%) |
May 14, 2002 | 5.847 | 5.847 | 5.724 | 5.724 | 30,134 | -0.07(-1.12%) |
May 13, 2002 | 5.789 | 5.847 | 5.782 | 5.789 | 29,212 | -0.01(-0.22%) |
May 10, 2002 | 5.821 | 5.847 | 5.802 | 5.802 | 41,050 | -0.02(-0.34%) |
May 09, 2002 | 5.821 | 5.821 | 5.769 | 5.821 | 5,842 | +0.05(+0.90%) |
May 08, 2002 | 5.821 | 5.821 | 5.769 | 5.769 | 63,498 | -0.07(-1.22%) |
May 07, 2002 | 5.873 | 5.873 | 5.834 | 5.841 | 59,193 | -0.07(-1.21%) |
May 06, 2002 | 5.906 | 5.925 | 5.906 | 5.912 | 81,947 | +0.03(+0.55%) |
May 03, 2002 | 5.867 | 5.880 | 5.821 | 5.880 | 35,669 | +0.03(+0.44%) |
May 02, 2002 | 5.899 | 5.899 | 5.854 | 5.854 | 76,412 | +0.01(+0.11%) |