Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.500 | 5.627 | 5.420 | 5.447 | 14,400 | +0.01(+0.25%) |
Jul 30, 2002 | 5.867 | 5.867 | 4.933 | 5.433 | 51,400 | -0.37(-6.32%) |
Jul 29, 2002 | 5.233 | 5.880 | 5.233 | 5.800 | 31,600 | +0.63(+12.26%) |
Jul 26, 2002 | 4.833 | 5.167 | 4.833 | 5.167 | 7,200 | +0.40(+8.39%) |
Jul 25, 2002 | 4.900 | 5.133 | 4.767 | 4.767 | 13,400 | -0.07(-1.38%) |
Jul 24, 2002 | 4.633 | 4.900 | 4.573 | 4.833 | 15,000 | +0.20(+4.32%) |
Jul 23, 2002 | 5.000 | 5.033 | 4.400 | 4.633 | 28,100 | -0.30(-6.08%) |
Jul 22, 2002 | 5.333 | 5.333 | 4.807 | 4.933 | 21,700 | -0.43(-8.07%) |
Jul 19, 2002 | 5.433 | 5.447 | 5.333 | 5.367 | 10,800 | -0.13(-2.42%) |
Jul 17, 2002 | 5.500 | 5.920 | 5.200 | 5.500 | 39,200 | +0.17(+3.13%) |
Jul 12, 2002 | 5.200 | 5.433 | 5.200 | 5.333 | 37,500 | +0.13(+2.56%) |
Jul 11, 2002 | 5.800 | 5.800 | 5.000 | 5.200 | 63,900 | -0.87(-14.29%) |
Jul 10, 2002 | 6.367 | 6.413 | 6.067 | 6.067 | 25,000 | -0.20(-3.19%) |
Jul 09, 2002 | 6.233 | 6.340 | 6.133 | 6.267 | 12,900 | -0.13(-2.08%) |
Jul 08, 2002 | 5.933 | 6.467 | 5.867 | 6.400 | 27,000 | +0.40(+6.67%) |
Jul 05, 2002 | 6.560 | 6.560 | 5.833 | 6.000 | 53,800 | -0.57(-8.63%) |
Jul 04, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | +0.00(+0.00%) |
Jul 03, 2002 | 6.787 | 6.793 | 6.493 | 6.567 | 41,000 | -0.42(-6.01%) |
Jul 02, 2002 | 7.033 | 7.133 | 6.660 | 6.987 | 33,300 | +0.05(+0.77%) |
Jul 01, 2002 | 6.840 | 6.933 | 6.320 | 6.933 | 120,200 | +0.13(+1.96%) |
Jun 28, 2002 | 7.267 | 7.433 | 6.453 | 6.800 | 105,000 | -0.47(-6.51%) |
Jun 27, 2002 | 6.600 | 7.300 | 6.587 | 7.273 | 57,200 | +0.74(+11.33%) |
Jun 26, 2002 | 6.167 | 6.560 | 5.833 | 6.533 | 70,600 | -0.10(-1.51%) |
Jun 25, 2002 | 7.600 | 7.600 | 6.267 | 6.633 | 99,600 | -1.37(-17.08%) |
Jun 21, 2002 | 8.000 | 8.040 | 8.000 | 8.000 | 48,600 | +0.04(+0.50%) |
Jun 20, 2002 | 7.600 | 7.973 | 7.600 | 7.960 | 42,400 | +0.33(+4.28%) |
Jun 19, 2002 | 7.533 | 7.647 | 7.533 | 7.633 | 25,900 | +0.10(+1.33%) |
Jun 18, 2002 | 7.567 | 7.733 | 7.420 | 7.533 | 31,000 | -0.03(-0.44%) |
Jun 17, 2002 | 7.333 | 7.647 | 7.333 | 7.567 | 40,100 | +0.32(+4.42%) |
Jun 14, 2002 | 7.500 | 7.500 | 7.180 | 7.247 | 28,900 | +0.09(+1.21%) |
Jun 12, 2002 | 7.233 | 7.300 | 7.007 | 7.160 | 31,600 | -0.07(-1.01%) |
Jun 11, 2002 | 7.233 | 7.567 | 7.133 | 7.233 | 74,800 | +0.01(+0.18%) |
Jun 10, 2002 | 6.667 | 7.360 | 6.500 | 7.220 | 107,500 | +0.56(+8.41%) |
Jun 07, 2002 | 6.600 | 6.660 | 6.400 | 6.660 | 13,200 | +0.02(+0.30%) |
Jun 06, 2002 | 6.600 | 6.707 | 6.467 | 6.640 | 33,600 | +0.11(+1.63%) |
Jun 05, 2002 | 6.273 | 6.533 | 6.067 | 6.533 | 14,600 | -0.17(-2.49%) |
May 31, 2002 | 6.000 | 6.707 | 6.000 | 6.700 | 87,400 | +0.90(+15.52%) |
May 28, 2002 | 5.767 | 5.800 | 5.767 | 5.800 | 4,400 | +0.07(+1.16%) |
May 27, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | +0.00(+0.00%) |
May 24, 2002 | 5.800 | 5.827 | 5.633 | 5.733 | 8,200 | -0.01(-0.12%) |
May 23, 2002 | 5.867 | 5.867 | 5.733 | 5.740 | 10,700 | -0.06(-1.03%) |
May 22, 2002 | 5.867 | 5.867 | 5.767 | 5.800 | 4,000 | -0.07(-1.14%) |
May 21, 2002 | 5.933 | 5.987 | 5.833 | 5.867 | 14,400 | +0.03(+0.57%) |
May 20, 2002 | 5.633 | 6.000 | 5.367 | 5.833 | 30,200 | +0.23(+4.17%) |
May 17, 2002 | 5.500 | 5.600 | 5.467 | 5.600 | 6,400 | +0.00(+0.00%) |
May 16, 2002 | 5.533 | 5.633 | 5.433 | 5.600 | 7,600 | +0.00(+0.00%) |
May 15, 2002 | 5.667 | 5.800 | 5.600 | 5.600 | 8,500 | +0.00(+0.00%) |
May 14, 2002 | 5.433 | 5.900 | 5.433 | 5.600 | 20,600 | +0.24(+4.48%) |
May 13, 2002 | 5.133 | 5.367 | 5.133 | 5.360 | 29,100 | +0.26(+5.10%) |
May 10, 2002 | 5.167 | 5.260 | 5.100 | 5.100 | 6,500 | -0.07(-1.29%) |
May 09, 2002 | 5.073 | 5.200 | 5.067 | 5.167 | 8,800 | +0.03(+0.65%) |
May 08, 2002 | 5.173 | 5.333 | 5.133 | 5.133 | 9,400 | -0.08(-1.53%) |
May 07, 2002 | 5.267 | 5.267 | 5.133 | 5.213 | 2,800 | -0.05(-1.01%) |
May 06, 2002 | 5.233 | 5.327 | 5.133 | 5.267 | 6,100 | +0.09(+1.80%) |
May 03, 2002 | 5.333 | 5.333 | 5.173 | 5.173 | 8,000 | -0.10(-1.90%) |
May 02, 2002 | 5.000 | 5.273 | 4.933 | 5.273 | 21,900 | +0.27(+5.47%) |