Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.457 | 5.699 | 5.457 | 5.474 | 6,591 | +0.05(+0.92%) |
Jul 30, 2002 | 5.423 | 5.424 | 5.423 | 5.424 | 838 | +0.08(+1.56%) |
Jul 29, 2002 | 5.341 | 5.341 | 5.341 | 5.341 | 119 | +0.07(+1.27%) |
Jul 26, 2002 | 5.415 | 5.416 | 5.274 | 5.274 | 1,917 | -0.15(-2.71%) |
Jul 25, 2002 | 5.652 | 5.652 | 5.099 | 5.421 | 1,318 | +0.12(+2.30%) |
Jul 24, 2002 | 5.097 | 5.752 | 5.097 | 5.299 | 12,103 | -0.66(-11.06%) |
Jul 23, 2002 | 5.257 | 5.958 | 5.257 | 5.958 | 958 | +0.87(+17.05%) |
Jul 22, 2002 | 5.341 | 5.341 | 5.007 | 5.090 | 11,025 | -0.75(-12.86%) |
Jul 19, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 0 | +0.00(+0.01%) |
Jul 17, 2002 | 5.841 | 5.841 | 5.840 | 5.840 | 719 | +0.04(+0.71%) |
Jul 12, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 599 | -0.04(-0.70%) |
Jul 11, 2002 | 5.833 | 5.841 | 5.833 | 5.840 | 1,438 | +0.19(+3.38%) |
Jul 10, 2002 | 5.674 | 5.674 | 5.649 | 5.649 | 3,235 | -0.08(-1.31%) |
Jul 09, 2002 | 5.856 | 5.856 | 5.724 | 5.724 | 5,392 | -0.13(-2.26%) |
Jul 08, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 0 | +0.00(+0.00%) |
Jul 05, 2002 | 5.856 | 5.856 | 5.856 | 5.856 | 599 | +0.10(+1.72%) |
Jul 04, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | +0.00(+0.00%) |
Jul 03, 2002 | 5.741 | 5.799 | 5.733 | 5.757 | 5,752 | -0.04(-0.73%) |
Jul 02, 2002 | 5.799 | 5.800 | 5.799 | 5.800 | 1,438 | +0.00(+0.00%) |
Jul 01, 2002 | 5.800 | 5.800 | 5.799 | 5.800 | 2,636 | -0.16(-2.62%) |
Jun 28, 2002 | 5.724 | 5.955 | 5.674 | 5.955 | 12,103 | -0.05(-0.88%) |
Jun 27, 2002 | 5.622 | 6.008 | 5.622 | 6.008 | 11,025 | +0.38(+6.82%) |
Jun 26, 2002 | 5.622 | 5.624 | 5.622 | 5.624 | 2,995 | +0.07(+1.20%) |
Jun 25, 2002 | 5.558 | 5.558 | 5.558 | 5.558 | 359 | -0.19(-3.34%) |
Jun 21, 2002 | 5.749 | 5.749 | 5.749 | 5.749 | 1,797 | +0.00(+0.01%) |
Jun 20, 2002 | 5.549 | 5.749 | 5.549 | 5.749 | 719 | +0.16(+2.82%) |
Jun 19, 2002 | 5.822 | 5.822 | 5.591 | 5.591 | 6,231 | -0.24(-4.15%) |
Jun 18, 2002 | 5.591 | 5.833 | 5.591 | 5.833 | 2,157 | +0.00(+0.00%) |
Jun 17, 2002 | 5.716 | 5.833 | 5.591 | 5.833 | 12,103 | +0.10(+1.75%) |
Jun 14, 2002 | 5.731 | 5.733 | 5.731 | 5.733 | 2,516 | +0.00(+0.01%) |
Jun 12, 2002 | 5.650 | 5.732 | 5.633 | 5.732 | 9,706 | +0.07(+1.31%) |
Jun 11, 2002 | 5.633 | 5.658 | 5.633 | 5.658 | 3,834 | +0.02(+0.28%) |
Jun 10, 2002 | 5.633 | 5.825 | 5.633 | 5.642 | 7,310 | -0.16(-2.72%) |
Jun 07, 2002 | 5.840 | 5.840 | 5.524 | 5.800 | 23,128 | -0.03(-0.57%) |
Jun 06, 2002 | 5.833 | 5.833 | 5.833 | 5.833 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.832 | 5.833 | 5.524 | 5.833 | 5,991 | +0.00(+0.00%) |
May 31, 2002 | 5.833 | 5.833 | 5.783 | 5.833 | 23,488 | +0.04(+0.72%) |
May 28, 2002 | 5.424 | 5.791 | 5.424 | 5.791 | 9,467 | +0.31(+5.63%) |
May 27, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
May 24, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
May 23, 2002 | 5.925 | 5.925 | 5.474 | 5.482 | 4,433 | -0.34(-5.87%) |
May 22, 2002 | 5.825 | 5.825 | 5.382 | 5.825 | 7,789 | +0.58(+10.97%) |
May 21, 2002 | 5.641 | 5.641 | 5.249 | 5.249 | 16,897 | -0.39(-6.95%) |
May 20, 2002 | 5.823 | 5.833 | 5.641 | 5.641 | 4,793 | -0.19(-3.29%) |
May 17, 2002 | 5.757 | 5.833 | 5.757 | 5.833 | 5,872 | +0.07(+1.16%) |
May 16, 2002 | 5.758 | 5.766 | 5.758 | 5.766 | 1,797 | -0.07(-1.14%) |
May 15, 2002 | 5.740 | 5.833 | 5.740 | 5.833 | 4,553 | +0.18(+3.25%) |
May 14, 2002 | 5.882 | 5.882 | 5.649 | 5.649 | 4,913 | -0.04(-0.73%) |
May 13, 2002 | 5.825 | 5.833 | 5.600 | 5.691 | 8,268 | -0.02(-0.29%) |
May 10, 2002 | 5.698 | 5.708 | 5.698 | 5.708 | 11,264 | +0.12(+2.09%) |
May 09, 2002 | 5.591 | 5.591 | 5.591 | 5.591 | 0 | +0.00(+0.00%) |
May 08, 2002 | 5.641 | 5.833 | 5.507 | 5.591 | 5,512 | -0.24(-4.12%) |
May 07, 2002 | 5.825 | 5.833 | 5.825 | 5.831 | 13,541 | +0.10(+1.70%) |
May 06, 2002 | 5.833 | 5.833 | 5.734 | 5.734 | 2,276 | -0.10(-1.70%) |
May 03, 2002 | 5.833 | 5.833 | 5.833 | 5.833 | 8,388 | -0.01(-0.14%) |
May 02, 2002 | 5.858 | 6.016 | 5.800 | 5.841 | 29,000 | -0.01(-0.14%) |