Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 5.949 | 5.957 | 5.949 | 5.957 | 50,657 | +0.03(+0.44%) |
Jul 30, 2002 | 5.966 | 5.983 | 5.931 | 5.931 | 57,828 | -0.02(-0.29%) |
Jul 29, 2002 | 5.962 | 5.983 | 5.949 | 5.949 | 35,390 | -0.01(-0.15%) |
Jul 26, 2002 | 5.957 | 5.957 | 5.936 | 5.957 | 20,818 | +0.00(+0.07%) |
Jul 25, 2002 | 5.957 | 5.957 | 5.910 | 5.953 | 30,995 | +0.04(+0.73%) |
Jul 24, 2002 | 6.022 | 6.022 | 5.905 | 5.910 | 52,276 | -0.06(-1.09%) |
Jul 23, 2002 | 6.035 | 6.039 | 5.975 | 5.975 | 73,557 | -0.06(-0.93%) |
Jul 22, 2002 | 6.018 | 6.031 | 6.013 | 6.031 | 59,216 | +0.01(+0.22%) |
Jul 19, 2002 | 6.022 | 6.022 | 6.013 | 6.018 | 46,262 | +0.00(+0.07%) |
Jul 17, 2002 | 6.009 | 6.013 | 6.009 | 6.013 | 19,892 | -0.01(-0.14%) |
Jul 12, 2002 | 6.048 | 6.048 | 6.018 | 6.022 | 84,892 | -0.02(-0.36%) |
Jul 11, 2002 | 6.048 | 6.048 | 6.018 | 6.044 | 55,052 | +0.00(+0.00%) |
Jul 10, 2002 | 6.022 | 6.048 | 6.013 | 6.044 | 52,508 | +0.01(+0.14%) |
Jul 09, 2002 | 6.035 | 6.035 | 6.035 | 6.035 | 62,223 | +0.00(+0.00%) |
Jul 08, 2002 | 6.026 | 6.035 | 6.026 | 6.035 | 50,657 | +0.01(+0.14%) |
Jul 05, 2002 | 6.022 | 6.026 | 6.013 | 6.026 | 300,707 | +0.01(+0.14%) |
Jul 04, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 115,656 | +0.00(+0.00%) |
Jul 03, 2002 | 6.005 | 6.018 | 5.970 | 6.018 | 41,405 | +0.03(+0.51%) |
Jul 02, 2002 | 5.979 | 6.005 | 5.944 | 5.988 | 30,533 | +0.05(+0.80%) |
Jul 01, 2002 | 5.940 | 5.979 | 5.940 | 5.940 | 19,892 | +0.01(+0.15%) |
Jun 28, 2002 | 5.918 | 5.953 | 5.823 | 5.931 | 76,102 | +0.04(+0.66%) |
Jun 27, 2002 | 5.879 | 5.910 | 5.879 | 5.892 | 27,294 | +0.02(+0.29%) |
Jun 26, 2002 | 5.910 | 5.910 | 5.858 | 5.875 | 81,884 | -0.03(-0.51%) |
Jun 25, 2002 | 5.923 | 5.923 | 5.879 | 5.905 | 26,832 | -0.00(-0.07%) |
Jun 21, 2002 | 5.884 | 5.966 | 5.884 | 5.910 | 37,704 | +0.00(+0.07%) |
Jun 20, 2002 | 5.931 | 5.931 | 5.888 | 5.905 | 35,853 | -0.00(-0.07%) |
Jun 19, 2002 | 5.914 | 5.944 | 5.884 | 5.910 | 41,405 | +0.02(+0.37%) |
Jun 18, 2002 | 5.940 | 5.940 | 5.879 | 5.888 | 35,622 | -0.03(-0.58%) |
Jun 17, 2002 | 6.022 | 6.022 | 5.914 | 5.923 | 26,601 | -0.05(-0.87%) |
Jun 14, 2002 | 5.966 | 6.026 | 5.944 | 5.975 | 55,746 | +0.03(+0.58%) |
Jun 12, 2002 | 5.927 | 5.940 | 5.905 | 5.940 | 23,362 | +0.01(+0.22%) |
Jun 11, 2002 | 5.923 | 5.944 | 5.897 | 5.927 | 5,967,886 | +0.03(+0.59%) |
Jun 10, 2002 | 5.914 | 5.927 | 5.884 | 5.892 | 27,988 | -0.02(-0.37%) |
Jun 07, 2002 | 5.923 | 5.923 | 5.884 | 5.914 | 20,355 | +0.01(+0.15%) |
Jun 06, 2002 | 5.923 | 5.923 | 5.905 | 5.905 | 15,497 | +0.00(+0.00%) |
Jun 05, 2002 | 5.940 | 5.940 | 5.901 | 5.905 | 27,757 | +0.01(+0.15%) |
May 31, 2002 | 5.897 | 5.910 | 5.888 | 5.897 | 37,704 | +0.03(+0.59%) |
May 28, 2002 | 5.793 | 5.901 | 5.776 | 5.862 | 109,642 | +0.07(+1.19%) |
May 27, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,601 | +0.00(+0.00%) |
May 24, 2002 | 5.767 | 5.793 | 5.767 | 5.793 | 26,601 | +0.00(+0.07%) |
May 23, 2002 | 5.776 | 5.793 | 5.758 | 5.789 | 30,995 | +0.02(+0.30%) |
May 22, 2002 | 5.771 | 5.780 | 5.754 | 5.771 | 35,853 | +0.02(+0.38%) |
May 21, 2002 | 5.767 | 5.767 | 5.745 | 5.750 | 32,615 | -0.01(-0.15%) |
May 20, 2002 | 5.767 | 5.771 | 5.741 | 5.758 | 462,626 | +0.02(+0.38%) |
May 17, 2002 | 5.767 | 5.767 | 5.737 | 5.737 | 23,362 | -0.03(-0.45%) |
May 16, 2002 | 5.780 | 5.780 | 5.724 | 5.763 | 30,070 | -0.02(-0.37%) |
May 15, 2002 | 5.771 | 5.784 | 5.745 | 5.784 | 35,159 | +0.02(+0.30%) |
May 14, 2002 | 5.758 | 5.771 | 5.750 | 5.767 | 36,084 | +0.02(+0.30%) |
May 13, 2002 | 5.771 | 5.784 | 5.724 | 5.750 | 43,718 | -0.01(-0.23%) |
May 10, 2002 | 5.750 | 5.763 | 5.715 | 5.763 | 40,479 | -0.01(-0.15%) |
May 09, 2002 | 5.771 | 5.771 | 5.754 | 5.771 | 20,124 | +0.01(+0.15%) |
May 08, 2002 | 5.802 | 5.802 | 5.758 | 5.763 | 26,832 | -0.04(-0.67%) |
May 07, 2002 | 5.793 | 5.802 | 5.776 | 5.802 | 32,615 | +0.03(+0.52%) |
May 06, 2002 | 5.810 | 5.810 | 5.771 | 5.771 | 71,475 | -0.04(-0.67%) |
May 03, 2002 | 5.767 | 5.810 | 5.767 | 5.810 | 24,750 | +0.02(+0.37%) |
May 02, 2002 | 5.797 | 5.797 | 5.767 | 5.789 | 42,561 | -0.02(-0.37%) |