Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.074 | 5.074 | 5.053 | 5.053 | 7,524 | -0.09(-1.79%) |
Jul 30, 2002 | 5.145 | 5.145 | 5.145 | 5.145 | 4,104 | +0.05(+0.98%) |
Jul 29, 2002 | 4.921 | 5.095 | 4.921 | 5.095 | 21,888 | +0.29(+5.93%) |
Jul 26, 2002 | 4.810 | 4.810 | 4.810 | 4.810 | 684 | -0.05(-0.93%) |
Jul 25, 2002 | 5.028 | 5.028 | 4.855 | 4.855 | 9,576 | -0.25(-4.98%) |
Jul 24, 2002 | 4.978 | 5.110 | 4.934 | 5.110 | 29,412 | +0.03(+0.60%) |
Jul 23, 2002 | 5.145 | 5.145 | 5.079 | 5.079 | 17,784 | -0.12(-2.39%) |
Jul 22, 2002 | 5.177 | 5.203 | 5.175 | 5.203 | 18,468 | -0.24(-4.48%) |
Jul 19, 2002 | 5.447 | 5.447 | 5.447 | 5.447 | 1,368 | -0.14(-2.49%) |
Jul 17, 2002 | 5.803 | 5.803 | 5.586 | 5.586 | 12,312 | +0.01(+0.16%) |
Jul 12, 2002 | 5.620 | 5.621 | 5.557 | 5.577 | 17,784 | +0.08(+1.46%) |
Jul 11, 2002 | 5.300 | 5.497 | 5.300 | 5.497 | 25,308 | +0.10(+1.79%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.401 | 5.401 | 36,252 | -0.18(-3.15%) |
Jul 09, 2002 | 5.634 | 5.634 | 5.576 | 5.576 | 36,252 | -0.00(-0.03%) |
Jul 08, 2002 | 5.781 | 5.781 | 5.577 | 5.577 | 26,676 | -0.19(-3.27%) |
Jul 05, 2002 | 5.615 | 5.766 | 5.615 | 5.766 | 4,104 | +0.33(+6.16%) |
Jul 04, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | +0.00(+0.00%) |
Jul 03, 2002 | 5.403 | 5.431 | 5.403 | 5.431 | 24,624 | -0.22(-3.88%) |
Jul 02, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jul 01, 2002 | 5.651 | 5.651 | 5.651 | 5.651 | 0 | +0.00(+0.00%) |
Jun 28, 2002 | 5.671 | 5.671 | 5.651 | 5.651 | 8,892 | +0.03(+0.52%) |
Jun 27, 2002 | 5.596 | 5.621 | 5.596 | 5.621 | 10,260 | +0.11(+1.99%) |
Jun 26, 2002 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.709 | 5.709 | 5.512 | 5.512 | 28,728 | -0.22(-3.80%) |
Jun 21, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 0 | +0.00(+0.00%) |
Jun 20, 2002 | 5.729 | 5.729 | 5.729 | 5.729 | 684 | -0.20(-3.38%) |
Jun 19, 2002 | 5.930 | 5.930 | 5.930 | 5.930 | 2,052 | -0.12(-2.03%) |
Jun 18, 2002 | 6.080 | 6.080 | 6.053 | 6.053 | 8,892 | -0.06(-0.96%) |
Jun 17, 2002 | 5.994 | 6.111 | 5.994 | 6.111 | 7,524 | +0.25(+4.24%) |
Jun 14, 2002 | 5.862 | 5.862 | 5.862 | 5.862 | 6,840 | -0.07(-1.23%) |
Jun 12, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 11, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 10, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.936 | 5.936 | 5.936 | 5.936 | 4,104 | -0.32(-5.14%) |
Jun 06, 2002 | 6.257 | 6.257 | 6.257 | 6.257 | 684 | +0.01(+0.21%) |
Jun 05, 2002 | 6.308 | 6.308 | 6.244 | 6.244 | 6,908,508 | -0.16(-2.49%) |
May 31, 2002 | 6.498 | 6.535 | 6.403 | 6.403 | 51,300 | -0.20(-2.99%) |
May 28, 2002 | 6.601 | 6.601 | 6.601 | 6.601 | 0 | +0.00(+0.00%) |
May 27, 2002 | 6.614 | 6.614 | 6.601 | 6.601 | 7,524 | +0.00(+0.00%) |
May 24, 2002 | 6.614 | 6.614 | 6.601 | 6.601 | 7,524 | -0.05(-0.77%) |
May 23, 2002 | 6.652 | 6.652 | 6.652 | 6.652 | 3,420 | -0.06(-0.85%) |
May 22, 2002 | 6.725 | 6.725 | 6.615 | 6.709 | 342,005 | -0.09(-1.31%) |
May 21, 2002 | 6.798 | 6.798 | 6.798 | 6.798 | 3,420 | -0.04(-0.64%) |
May 20, 2002 | 6.842 | 6.842 | 6.842 | 6.842 | 2,052 | -0.14(-1.99%) |
May 17, 2002 | 7.060 | 7.074 | 6.981 | 6.981 | 25,308 | +0.07(+1.08%) |
May 16, 2002 | 6.843 | 6.906 | 6.843 | 6.906 | 4,788 | +0.03(+0.40%) |
May 15, 2002 | 6.879 | 6.879 | 6.879 | 6.879 | 6,840 | +0.02(+0.23%) |
May 14, 2002 | 6.804 | 6.862 | 6.784 | 6.862 | 43,092 | +0.31(+4.78%) |
May 13, 2002 | 6.326 | 6.550 | 6.326 | 6.550 | 60,876 | +0.15(+2.38%) |
May 10, 2002 | 6.447 | 6.447 | 6.398 | 6.398 | 28,044 | -0.16(-2.43%) |
May 09, 2002 | 6.674 | 6.680 | 6.557 | 6.557 | 100,549 | -0.18(-2.69%) |
May 08, 2002 | 6.490 | 6.738 | 6.490 | 6.738 | 17,784 | +0.58(+9.48%) |
May 07, 2002 | 6.155 | 6.155 | 6.155 | 6.155 | 15,048 | -0.10(-1.54%) |
May 06, 2002 | 6.251 | 6.251 | 6.251 | 6.251 | 2,736 | -0.06(-1.00%) |
May 03, 2002 | 6.460 | 6.460 | 6.314 | 6.314 | 9,576 | -0.19(-2.92%) |
May 02, 2002 | 6.504 | 6.504 | 6.504 | 6.504 | 7,524 | -0.09(-1.37%) |