Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.352 | 5.589 | 5.352 | 5.368 | 6,721 | +0.05(+0.92%) |
Jul 30, 2002 | 5.318 | 5.319 | 5.318 | 5.319 | 855 | +0.08(+1.56%) |
Jul 29, 2002 | 5.237 | 5.237 | 5.237 | 5.237 | 122 | +0.07(+1.27%) |
Jul 26, 2002 | 5.310 | 5.311 | 5.172 | 5.172 | 1,955 | -0.14(-2.71%) |
Jul 25, 2002 | 5.543 | 5.543 | 5.000 | 5.316 | 1,344 | +0.12(+2.30%) |
Jul 24, 2002 | 4.998 | 5.640 | 4.998 | 5.196 | 12,342 | -0.65(-11.06%) |
Jul 23, 2002 | 5.155 | 5.843 | 5.155 | 5.843 | 977 | +0.85(+17.05%) |
Jul 22, 2002 | 5.238 | 5.238 | 4.910 | 4.992 | 11,242 | -0.74(-12.86%) |
Jul 19, 2002 | 5.728 | 5.728 | 5.728 | 5.728 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.728 | 5.728 | 5.727 | 5.727 | 733 | +0.04(+0.71%) |
Jul 12, 2002 | 5.687 | 5.687 | 5.687 | 5.687 | 611 | -0.04(-0.70%) |
Jul 11, 2002 | 5.720 | 5.728 | 5.720 | 5.727 | 1,466 | +0.19(+3.38%) |
Jul 10, 2002 | 5.564 | 5.564 | 5.540 | 5.540 | 3,299 | -0.07(-1.31%) |
Jul 09, 2002 | 5.743 | 5.743 | 5.613 | 5.613 | 5,499 | -0.13(-2.26%) |
Jul 08, 2002 | 5.743 | 5.743 | 5.743 | 5.743 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.743 | 5.743 | 5.743 | 5.743 | 611 | +0.10(+1.72%) |
Jul 04, 2002 | 5.630 | 5.686 | 5.622 | 5.646 | 5,865 | +0.00(+0.00%) |
Jul 03, 2002 | 5.630 | 5.686 | 5.622 | 5.646 | 5,865 | -0.04(-0.73%) |
Jul 02, 2002 | 5.686 | 5.687 | 5.686 | 5.687 | 1,466 | +0.00(+0.00%) |
Jul 01, 2002 | 5.687 | 5.687 | 5.686 | 5.687 | 2,688 | -0.15(-2.62%) |
Jun 28, 2002 | 5.613 | 5.840 | 5.564 | 5.840 | 12,342 | -0.05(-0.88%) |
Jun 27, 2002 | 5.513 | 5.892 | 5.513 | 5.892 | 11,242 | +0.38(+6.82%) |
Jun 26, 2002 | 5.513 | 5.515 | 5.513 | 5.515 | 3,055 | +0.07(+1.20%) |
Jun 25, 2002 | 5.450 | 5.450 | 5.450 | 5.450 | 366 | -0.19(-3.34%) |
Jun 21, 2002 | 5.637 | 5.638 | 5.637 | 5.638 | 1,833 | +0.00(+0.01%) |
Jun 20, 2002 | 5.442 | 5.637 | 5.442 | 5.637 | 733 | +0.15(+2.82%) |
Jun 19, 2002 | 5.709 | 5.709 | 5.483 | 5.483 | 6,354 | -0.24(-4.15%) |
Jun 18, 2002 | 5.483 | 5.720 | 5.483 | 5.720 | 2,199 | +0.00(+0.00%) |
Jun 17, 2002 | 5.605 | 5.720 | 5.483 | 5.720 | 12,342 | +0.10(+1.75%) |
Jun 14, 2002 | 5.620 | 5.622 | 5.620 | 5.622 | 2,566 | +0.00(+0.01%) |
Jun 12, 2002 | 5.541 | 5.621 | 5.523 | 5.621 | 9,898 | +0.07(+1.31%) |
Jun 11, 2002 | 5.523 | 5.548 | 5.523 | 5.548 | 3,910 | +0.02(+0.28%) |
Jun 10, 2002 | 5.523 | 5.712 | 5.523 | 5.532 | 7,454 | -0.15(-2.72%) |
Jun 07, 2002 | 5.727 | 5.727 | 5.417 | 5.687 | 23,585 | -0.03(-0.57%) |
Jun 06, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.719 | 5.720 | 5.417 | 5.720 | 6,110 | +0.00(+0.00%) |
May 31, 2002 | 5.720 | 5.720 | 5.671 | 5.720 | 23,952 | +0.04(+0.72%) |
May 28, 2002 | 5.319 | 5.679 | 5.319 | 5.679 | 9,654 | +0.30(+5.63%) |
May 27, 2002 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
May 24, 2002 | 5.376 | 5.376 | 5.376 | 5.376 | 0 | +0.00(+0.00%) |
May 23, 2002 | 5.810 | 5.810 | 5.368 | 5.376 | 4,521 | -0.34(-5.87%) |
May 22, 2002 | 5.712 | 5.712 | 5.278 | 5.712 | 7,943 | +0.56(+10.97%) |
May 21, 2002 | 5.532 | 5.532 | 5.147 | 5.147 | 17,231 | -0.38(-6.95%) |
May 20, 2002 | 5.710 | 5.720 | 5.532 | 5.532 | 4,888 | -0.19(-3.29%) |
May 17, 2002 | 5.645 | 5.720 | 5.645 | 5.720 | 5,988 | +0.07(+1.16%) |
May 16, 2002 | 5.646 | 5.654 | 5.646 | 5.654 | 1,833 | -0.07(-1.14%) |
May 15, 2002 | 5.629 | 5.720 | 5.629 | 5.720 | 4,643 | +0.18(+3.25%) |
May 14, 2002 | 5.768 | 5.768 | 5.540 | 5.540 | 5,010 | -0.04(-0.73%) |
May 13, 2002 | 5.712 | 5.720 | 5.492 | 5.581 | 8,432 | -0.02(-0.29%) |
May 10, 2002 | 5.588 | 5.597 | 5.588 | 5.597 | 11,487 | +0.11(+2.09%) |
May 09, 2002 | 5.483 | 5.483 | 5.483 | 5.483 | 0 | +0.00(+0.00%) |
May 08, 2002 | 5.532 | 5.720 | 5.401 | 5.483 | 5,621 | -0.24(-4.12%) |
May 07, 2002 | 5.712 | 5.720 | 5.712 | 5.718 | 13,809 | +0.10(+1.70%) |
May 06, 2002 | 5.720 | 5.720 | 5.623 | 5.623 | 2,321 | -0.10(-1.70%) |
May 03, 2002 | 5.720 | 5.720 | 5.720 | 5.720 | 8,554 | -0.01(-0.14%) |
May 02, 2002 | 5.744 | 5.900 | 5.687 | 5.728 | 29,573 | -0.01(-0.14%) |