Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 6.305 | 6.305 | 6.305 | 6.305 | 663,958 | -0.04(-0.62%) |
Jul 30, 2002 | 6.265 | 6.344 | 6.265 | 6.344 | 3,958 | +0.08(+1.25%) |
Jul 29, 2002 | 6.265 | 6.265 | 6.265 | 6.265 | 0 | +0.00(+0.00%) |
Jul 26, 2002 | 6.226 | 6.265 | 6.226 | 6.265 | 4,724 | +0.28(+4.71%) |
Jul 25, 2002 | 5.874 | 5.999 | 5.866 | 5.984 | 21,450 | -0.01(-0.13%) |
Jul 24, 2002 | 5.638 | 5.991 | 5.638 | 5.991 | 36,006 | +0.39(+6.99%) |
Jul 23, 2002 | 5.561 | 5.639 | 5.561 | 5.600 | 715,031 | -0.04(-0.69%) |
Jul 22, 2002 | 5.639 | 5.639 | 5.639 | 5.639 | 0 | +0.00(+0.00%) |
Jul 19, 2002 | 5.952 | 5.952 | 5.639 | 5.639 | 638 | +0.04(+0.70%) |
Jul 17, 2002 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.04(+0.70%) |
Jul 12, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 255 | +0.00(+0.00%) |
Jul 11, 2002 | 5.561 | 5.568 | 5.561 | 5.561 | 3,447 | +0.00(+0.00%) |
Jul 10, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 2,298 | -0.01(-0.14%) |
Jul 09, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 08, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 5,490 | +0.00(+0.00%) |
Jul 05, 2002 | 5.568 | 5.568 | 5.568 | 5.568 | 0 | +0.00(+0.00%) |
Jul 04, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 12,768 | +0.00(+0.00%) |
Jul 03, 2002 | 5.600 | 5.600 | 5.568 | 5.568 | 12,768 | -0.50(-8.26%) |
Jul 02, 2002 | 6.070 | 6.070 | 6.070 | 6.070 | 383 | +0.20(+3.47%) |
Jul 01, 2002 | 5.866 | 5.866 | 5.866 | 5.866 | 255 | +0.31(+5.49%) |
Jun 28, 2002 | 6.070 | 6.070 | 5.561 | 5.561 | 29,367 | -0.31(-5.33%) |
Jun 27, 2002 | 6.070 | 6.070 | 5.874 | 5.874 | 1,276 | +0.31(+5.63%) |
Jun 26, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 0 | +0.00(+0.00%) |
Jun 25, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 0 | +0.00(+0.00%) |
Jun 21, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 14,556 | +0.00(+0.00%) |
Jun 20, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 0 | +0.00(+0.00%) |
Jun 19, 2002 | 5.561 | 5.561 | 5.561 | 5.561 | 3,192 | +0.04(+0.71%) |
Jun 18, 2002 | 5.561 | 5.561 | 5.521 | 5.521 | 5,107 | -0.04(-0.70%) |
Jun 17, 2002 | 5.482 | 5.561 | 5.482 | 5.561 | 13,023 | +0.08(+1.43%) |
Jun 14, 2002 | 5.482 | 5.678 | 5.482 | 5.482 | 8,044 | -0.55(-9.09%) |
Jun 12, 2002 | 5.482 | 6.030 | 5.482 | 6.030 | 2,170 | +0.55(+10.00%) |
Jun 11, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 383 | +0.00(+0.00%) |
Jun 10, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 510 | +0.00(+0.00%) |
Jun 06, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 0 | +0.00(+0.00%) |
May 31, 2002 | 5.678 | 5.678 | 5.482 | 5.482 | 2,681 | -0.39(-6.67%) |
May 28, 2002 | 6.305 | 6.305 | 6.305 | 5.874 | 1,149 | -0.20(-3.23%) |
May 27, 2002 | 6.148 | 6.148 | 6.070 | 6.070 | 6,001 | +0.00(+0.00%) |
May 24, 2002 | 6.305 | 6.305 | 6.070 | 6.070 | 5,362 | -0.23(-3.73%) |
May 23, 2002 | 6.305 | 6.305 | 6.305 | 6.305 | 383 | +0.16(+2.55%) |
May 22, 2002 | 6.226 | 6.226 | 6.148 | 6.148 | 2,042 | -0.08(-1.26%) |
May 21, 2002 | 6.226 | 6.226 | 6.226 | 6.226 | 0 | -0.04(-0.63%) |
May 20, 2002 | 6.383 | 6.383 | 6.383 | 6.265 | 2,553 | -0.39(-5.88%) |
May 17, 2002 | 6.657 | 6.657 | 6.657 | 6.657 | 0 | +0.00(+0.00%) |
May 16, 2002 | 6.657 | 6.657 | 6.657 | 6.657 | 0 | +0.23(+3.53%) |
May 15, 2002 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | +0.00(+0.00%) |
May 14, 2002 | 6.430 | 6.430 | 6.430 | 6.430 | 0 | -0.07(-1.08%) |
May 13, 2002 | 6.461 | 6.500 | 6.461 | 6.500 | 1,915 | +0.04(+0.61%) |
May 10, 2002 | 6.461 | 6.461 | 6.461 | 6.461 | 0 | +0.00(+0.00%) |
May 09, 2002 | 6.461 | 6.500 | 6.461 | 6.461 | 6,256 | -0.16(-2.37%) |
May 08, 2002 | 6.618 | 6.618 | 6.618 | 6.618 | 127 | +0.17(+2.58%) |
May 07, 2002 | 6.422 | 6.461 | 6.422 | 6.451 | 5,107 | +0.19(+2.97%) |
May 06, 2002 | 6.618 | 6.696 | 6.265 | 6.265 | 49,541 | -0.47(-6.98%) |
May 03, 2002 | 6.735 | 6.814 | 6.735 | 6.735 | 29,495 | +0.00(+0.00%) |
May 02, 2002 | 6.657 | 6.814 | 6.657 | 6.735 | 2,042 | -0.31(-4.44%) |