Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.640 | 5.883 | 5.632 | 5.632 | 16,064 | -0.16(-2.71%) |
Jul 30, 2002 | 5.789 | 5.789 | 5.789 | 5.789 | 535 | -0.09(-1.59%) |
Jul 29, 2002 | 5.972 | 5.972 | 5.883 | 5.883 | 8,032 | -0.09(-1.50%) |
Jul 26, 2002 | 5.920 | 5.976 | 5.920 | 5.972 | 1,338 | +0.33(+5.82%) |
Jul 25, 2002 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Jul 23, 2002 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Jul 22, 2002 | 5.647 | 5.647 | 5.643 | 5.643 | 8,032 | -0.05(-0.92%) |
Jul 19, 2002 | 5.696 | 5.696 | 5.696 | 5.696 | 535 | +0.00(+0.00%) |
Jul 17, 2002 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | -0.13(-2.31%) |
Jul 12, 2002 | 5.830 | 5.830 | 5.830 | 5.830 | 4,551 | +0.13(+2.36%) |
Jul 11, 2002 | 5.830 | 5.830 | 5.696 | 5.696 | 3,480 | +0.06(+0.99%) |
Jul 10, 2002 | 5.714 | 5.714 | 5.640 | 5.640 | 2,945 | -0.09(-1.63%) |
Jul 09, 2002 | 5.714 | 5.733 | 5.714 | 5.733 | 1,070 | +0.02(+0.33%) |
Jul 08, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 1,606 | -0.24(-4.01%) |
Jun 28, 2002 | 5.957 | 5.957 | 5.953 | 5.953 | 803 | -0.02(-0.38%) |
Jun 27, 2002 | 5.976 | 5.976 | 5.976 | 5.976 | 0 | +0.00(+0.00%) |
Jun 26, 2002 | 5.976 | 5.976 | 5.976 | 5.976 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.976 | 5.976 | 5.976 | 5.976 | 0 | +0.09(+1.59%) |
Jun 21, 2002 | 5.883 | 5.883 | 5.883 | 5.883 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.696 | 5.883 | 5.696 | 5.883 | 1,874 | +0.18(+3.21%) |
Jun 19, 2002 | 5.699 | 5.699 | 5.699 | 5.699 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 5.696 | 5.714 | 5.696 | 5.699 | 5,087 | +0.06(+1.06%) |
Jun 17, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 5.640 | 5.658 | 5.640 | 5.640 | 6,425 | -0.08(-1.44%) |
Jun 12, 2002 | 5.722 | 5.722 | 5.722 | 5.722 | 267 | -0.16(-2.73%) |
Jun 11, 2002 | 5.696 | 5.883 | 5.696 | 5.883 | 4,819 | +0.10(+1.81%) |
Jun 10, 2002 | 5.778 | 5.778 | 5.778 | 5.778 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.812 | 5.812 | 5.658 | 5.778 | 11,780 | +0.08(+1.44%) |
Jun 06, 2002 | 5.879 | 5.879 | 5.696 | 5.696 | 1,338 | -0.18(-3.11%) |
Jun 05, 2002 | 5.879 | 5.879 | 5.879 | 5.879 | 0 | +0.09(+1.55%) |
May 31, 2002 | 5.789 | 5.789 | 5.789 | 5.789 | 2,945 | +0.09(+1.64%) |
May 28, 2002 | 5.696 | 5.696 | 5.696 | 5.696 | 0 | +0.00(+0.00%) |
May 27, 2002 | 5.696 | 5.696 | 5.696 | 5.696 | 2,677 | +0.00(+0.00%) |
May 24, 2002 | 5.696 | 5.696 | 5.696 | 5.696 | 2,677 | -0.09(-1.61%) |
May 23, 2002 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
May 22, 2002 | 5.789 | 5.789 | 5.789 | 5.789 | 0 | +0.00(+0.00%) |
May 21, 2002 | 5.789 | 5.976 | 5.789 | 5.789 | 21,151 | +0.35(+6.53%) |
May 20, 2002 | 5.434 | 5.434 | 5.434 | 5.434 | 0 | +0.00(+0.00%) |
May 17, 2002 | 5.434 | 5.434 | 5.434 | 5.434 | 0 | +0.00(+0.00%) |
May 16, 2002 | 5.434 | 5.434 | 5.434 | 5.434 | 267 | +0.00(+0.00%) |
May 15, 2002 | 5.935 | 5.976 | 5.434 | 5.434 | 1,070 | -0.45(-7.62%) |
May 14, 2002 | 5.826 | 5.883 | 5.826 | 5.883 | 29,184 | +0.24(+4.30%) |
May 13, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
May 10, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
May 09, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
May 08, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 267 | +0.04(+0.67%) |
May 07, 2002 | 5.602 | 5.602 | 5.602 | 5.602 | 0 | +0.00(+0.00%) |
May 06, 2002 | 5.714 | 5.737 | 5.602 | 5.602 | 1,606 | -0.09(-1.64%) |
May 03, 2002 | 5.528 | 5.696 | 5.528 | 5.696 | 1,606 | +0.09(+1.67%) |
May 02, 2002 | 5.602 | 5.602 | 5.602 | 5.602 | 267 | +0.00(+0.00%) |