Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.705 | 6.712 | 6.675 | 6.690 | 17,067 | -0.02(-0.22%) |
Jul 30, 2002 | 6.682 | 6.705 | 6.675 | 6.705 | 5,466 | +0.02(+0.34%) |
Jul 29, 2002 | 6.682 | 6.682 | 6.682 | 6.682 | 933 | +0.01(+0.11%) |
Jul 26, 2002 | 6.712 | 6.712 | 6.675 | 6.675 | 1,866 | +0.01(+0.11%) |
Jul 25, 2002 | 6.667 | 6.667 | 6.667 | 6.667 | 0 | +0.00(+0.00%) |
Jul 24, 2002 | 6.660 | 6.667 | 6.652 | 6.667 | 4,400 | -0.04(-0.56%) |
Jul 23, 2002 | 6.645 | 6.705 | 6.645 | 6.705 | 8,800 | +0.02(+0.22%) |
Jul 22, 2002 | 6.645 | 6.690 | 6.645 | 6.690 | 1,200 | +0.05(+0.79%) |
Jul 19, 2002 | 6.637 | 6.705 | 6.637 | 6.637 | 813,368 | -0.05(-0.67%) |
Jul 17, 2002 | 6.682 | 6.682 | 6.682 | 6.682 | 0 | +0.05(+0.68%) |
Jul 12, 2002 | 6.675 | 6.675 | 6.600 | 6.637 | 24,001 | -0.11(-1.67%) |
Jul 11, 2002 | 6.607 | 6.750 | 6.607 | 6.750 | 7,466 | +0.07(+1.12%) |
Jul 10, 2002 | 6.675 | 6.675 | 6.675 | 6.675 | 400 | -0.03(-0.45%) |
Jul 09, 2002 | 6.630 | 6.705 | 6.622 | 6.705 | 1,053,379 | +0.08(+1.25%) |
Jul 08, 2002 | 6.637 | 6.637 | 6.622 | 6.622 | 16,000 | -0.01(-0.23%) |
Jul 05, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 800 | +0.05(+0.80%) |
Jul 04, 2002 | 6.615 | 6.622 | 6.577 | 6.585 | 18,134 | +0.00(+0.00%) |
Jul 03, 2002 | 6.615 | 6.622 | 6.577 | 6.585 | 18,134 | -0.07(-1.01%) |
Jul 02, 2002 | 6.622 | 6.652 | 6.622 | 6.652 | 2,133 | +0.02(+0.34%) |
Jul 01, 2002 | 6.637 | 6.645 | 6.600 | 6.630 | 6,533 | -0.01(-0.11%) |
Jun 28, 2002 | 6.637 | 6.637 | 6.637 | 6.637 | 2,666 | +0.04(+0.57%) |
Jun 27, 2002 | 6.592 | 6.600 | 6.570 | 6.600 | 4,133 | +0.02(+0.34%) |
Jun 26, 2002 | 6.622 | 6.622 | 6.577 | 6.577 | 1,333 | -0.05(-0.79%) |
Jun 25, 2002 | 6.630 | 6.630 | 6.630 | 6.630 | 133 | +0.06(+0.91%) |
Jun 21, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 6.570 | 6.570 | 6.570 | 6.570 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 6.555 | 6.570 | 6.555 | 6.570 | 3,733 | +0.02(+0.34%) |
Jun 18, 2002 | 6.502 | 6.547 | 6.502 | 6.547 | 7,466 | +0.02(+0.34%) |
Jun 17, 2002 | 6.562 | 6.562 | 6.525 | 6.525 | 160,007 | -0.04(-0.57%) |
Jun 14, 2002 | 6.510 | 6.562 | 6.510 | 6.562 | 4,800 | +0.07(+1.04%) |
Jun 12, 2002 | 6.495 | 6.495 | 6.495 | 6.495 | 2,666 | -0.01(-0.12%) |
Jun 11, 2002 | 6.517 | 6.517 | 6.495 | 6.502 | 49,468 | -0.04(-0.69%) |
Jun 10, 2002 | 6.532 | 6.562 | 6.532 | 6.547 | 1,106,715 | +0.01(+0.11%) |
Jun 07, 2002 | 6.540 | 6.540 | 6.540 | 6.540 | 10,667 | +0.00(+0.00%) |
Jun 06, 2002 | 6.495 | 6.540 | 6.495 | 6.540 | 8,667 | +0.05(+0.81%) |
Jun 05, 2002 | 6.487 | 6.487 | 6.487 | 6.487 | 800 | -0.02(-0.35%) |
May 31, 2002 | 6.510 | 6.510 | 6.510 | 6.510 | 5,333 | +0.00(+0.00%) |
May 28, 2002 | 6.495 | 6.517 | 6.450 | 6.510 | 9,600 | +0.01(+0.23%) |
May 27, 2002 | 6.495 | 6.495 | 6.495 | 6.495 | 2,000 | +0.00(+0.00%) |
May 24, 2002 | 6.495 | 6.495 | 6.495 | 6.495 | 2,000 | +0.00(+0.00%) |
May 23, 2002 | 6.495 | 6.495 | 6.480 | 6.495 | 7,200 | +0.00(+0.00%) |
May 22, 2002 | 6.472 | 6.510 | 6.472 | 6.495 | 13,600 | +0.04(+0.58%) |
May 21, 2002 | 6.457 | 6.457 | 6.457 | 6.457 | 4,000 | +0.01(+0.12%) |
May 20, 2002 | 6.412 | 6.450 | 6.412 | 6.450 | 6,133 | +0.04(+0.58%) |
May 17, 2002 | 6.420 | 6.420 | 6.397 | 6.412 | 9,467 | +0.00(+0.00%) |
May 16, 2002 | 6.420 | 6.420 | 6.412 | 6.412 | 9,733 | -0.03(-0.47%) |
May 15, 2002 | 6.450 | 6.450 | 6.420 | 6.442 | 6,400 | +0.00(+0.00%) |
May 14, 2002 | 6.397 | 6.442 | 6.397 | 6.442 | 3,866 | +0.05(+0.82%) |
May 13, 2002 | 6.390 | 6.390 | 6.360 | 6.390 | 1,600 | -0.04(-0.58%) |
May 10, 2002 | 6.382 | 6.427 | 6.382 | 6.427 | 2,933 | +0.05(+0.82%) |
May 09, 2002 | 6.450 | 6.487 | 6.375 | 6.375 | 32,668 | -0.06(-0.93%) |
May 08, 2002 | 6.457 | 6.457 | 6.435 | 6.435 | 6,800 | -0.02(-0.35%) |
May 07, 2002 | 6.450 | 6.510 | 6.427 | 6.457 | 10,133 | -0.05(-0.81%) |
May 06, 2002 | 6.442 | 6.510 | 6.442 | 6.510 | 6,133 | +0.07(+1.05%) |
May 03, 2002 | 6.427 | 6.502 | 6.420 | 6.442 | 7,867 | +0.03(+0.47%) |
May 02, 2002 | 6.412 | 6.412 | 6.412 | 6.412 | 13,200 | +0.00(+0.00%) |