Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.491 | 7.572 | 7.491 | 7.556 | 23,567 | +0.05(+0.65%) |
May 28, 2002 | 7.495 | 7.507 | 7.470 | 7.507 | 11,292 | +0.04(+0.55%) |
May 27, 2002 | 7.470 | 7.495 | 7.466 | 7.466 | 20,621 | +0.00(+0.00%) |
May 24, 2002 | 7.470 | 7.495 | 7.466 | 7.466 | 20,621 | -0.01(-0.16%) |
May 23, 2002 | 7.475 | 7.511 | 7.466 | 7.479 | 22,585 | +0.00(+0.05%) |
May 22, 2002 | 7.487 | 7.511 | 7.422 | 7.475 | 45,908 | -0.01(-0.11%) |
May 21, 2002 | 7.536 | 7.560 | 7.454 | 7.483 | 32,896 | -0.06(-0.81%) |
May 20, 2002 | 7.479 | 7.544 | 7.454 | 7.544 | 33,633 | +0.04(+0.60%) |
May 17, 2002 | 7.568 | 7.568 | 7.479 | 7.499 | 30,932 | -0.07(-0.97%) |
May 16, 2002 | 7.572 | 7.576 | 7.556 | 7.572 | 5,891 | +0.04(+0.49%) |
May 15, 2002 | 7.536 | 7.568 | 7.532 | 7.536 | 28,232 | -0.02(-0.32%) |
May 14, 2002 | 7.654 | 7.654 | 7.523 | 7.560 | 33,387 | -0.09(-1.12%) |
May 13, 2002 | 7.642 | 7.646 | 7.637 | 7.646 | 9,083 | +0.01(+0.11%) |
May 10, 2002 | 7.621 | 7.646 | 7.576 | 7.637 | 27,004 | +0.01(+0.16%) |
May 09, 2002 | 7.617 | 7.646 | 7.560 | 7.625 | 14,484 | +0.01(+0.11%) |
May 08, 2002 | 7.629 | 7.646 | 7.597 | 7.617 | 27,986 | +0.03(+0.38%) |
May 07, 2002 | 7.678 | 7.678 | 7.556 | 7.589 | 52,291 | +0.01(+0.16%) |
May 06, 2002 | 7.609 | 7.609 | 7.560 | 7.576 | 10,310 | -0.02(-0.27%) |
May 03, 2002 | 7.556 | 7.597 | 7.556 | 7.597 | 35,106 | +0.01(+0.11%) |
May 02, 2002 | 7.556 | 7.589 | 7.495 | 7.589 | 14,238 | +0.05(+0.70%) |
May 01, 2002 | 7.495 | 7.536 | 7.434 | 7.536 | 37,070 | +0.04(+0.54%) |
Apr 30, 2002 | 7.438 | 7.495 | 7.413 | 7.495 | 52,536 | +0.06(+0.82%) |
Apr 29, 2002 | 7.495 | 7.495 | 7.413 | 7.434 | 54,746 | -0.10(-1.35%) |
Apr 26, 2002 | 7.576 | 7.597 | 7.536 | 7.536 | 25,040 | +0.00(+0.00%) |
Apr 25, 2002 | 7.597 | 7.597 | 7.515 | 7.536 | 36,579 | -0.06(-0.75%) |
Apr 24, 2002 | 7.568 | 7.601 | 7.560 | 7.593 | 21,603 | +0.02(+0.32%) |
Apr 23, 2002 | 7.613 | 7.617 | 7.536 | 7.568 | 64,075 | -0.03(-0.38%) |
Apr 22, 2002 | 7.601 | 7.609 | 7.560 | 7.597 | 220,949 | -0.00(-0.05%) |
Apr 19, 2002 | 7.605 | 7.605 | 7.536 | 7.601 | 11,047 | -0.02(-0.21%) |
Apr 18, 2002 | 7.475 | 7.637 | 7.475 | 7.617 | 107,774 | +0.14(+1.91%) |
Apr 17, 2002 | 7.475 | 7.475 | 7.373 | 7.475 | 62,847 | -0.02(-0.22%) |
Apr 16, 2002 | 7.511 | 7.511 | 7.475 | 7.491 | 28,723 | -0.00(-0.05%) |
Apr 15, 2002 | 7.532 | 7.532 | 7.495 | 7.495 | 29,705 | -0.04(-0.49%) |
Apr 12, 2002 | 7.528 | 7.532 | 7.515 | 7.532 | 30,932 | +0.00(+0.05%) |
Apr 11, 2002 | 7.511 | 7.528 | 7.499 | 7.528 | 36,333 | +0.03(+0.43%) |
Apr 10, 2002 | 7.475 | 7.495 | 7.438 | 7.495 | 20,130 | +0.04(+0.55%) |
Apr 09, 2002 | 7.475 | 7.511 | 7.434 | 7.454 | 21,358 | -0.02(-0.27%) |
Apr 08, 2002 | 7.446 | 7.495 | 7.397 | 7.475 | 37,315 | +0.04(+0.55%) |
Apr 05, 2002 | 7.271 | 7.450 | 7.271 | 7.434 | 51,800 | +0.16(+2.24%) |
Apr 04, 2002 | 7.271 | 7.271 | 7.263 | 7.271 | 26,513 | +0.04(+0.56%) |
Apr 03, 2002 | 7.210 | 7.230 | 7.177 | 7.230 | 13,747 | +0.06(+0.85%) |
Apr 02, 2002 | 7.189 | 7.267 | 7.169 | 7.169 | 50,081 | +0.00(+0.06%) |
Apr 01, 2002 | 7.189 | 7.189 | 7.092 | 7.165 | 27,004 | -0.04(-0.62%) |
Mar 29, 2002 | 7.291 | 7.312 | 7.047 | 7.210 | 90,098 | +0.00(+0.00%) |
Mar 28, 2002 | 7.291 | 7.312 | 7.047 | 7.210 | 90,098 | -0.02(-0.28%) |
Mar 27, 2002 | 7.487 | 7.487 | 7.230 | 7.230 | 74,631 | -0.26(-3.53%) |
Mar 26, 2002 | 7.536 | 7.536 | 7.430 | 7.495 | 41,243 | -0.14(-1.87%) |
Mar 25, 2002 | 7.678 | 7.715 | 7.637 | 7.637 | 68,248 | +0.00(+0.00%) |
Mar 22, 2002 | 7.727 | 7.727 | 7.597 | 7.637 | 60,638 | -0.09(-1.11%) |
Mar 21, 2002 | 7.699 | 7.727 | 7.699 | 7.723 | 29,705 | +0.02(+0.32%) |
Mar 20, 2002 | 7.707 | 7.715 | 7.637 | 7.699 | 29,459 | -0.01(-0.16%) |
Mar 19, 2002 | 7.613 | 7.711 | 7.597 | 7.711 | 41,734 | +0.13(+1.77%) |
Mar 18, 2002 | 7.576 | 7.609 | 7.576 | 7.576 | 42,471 | +0.03(+0.38%) |
Mar 15, 2002 | 7.564 | 7.572 | 7.495 | 7.548 | 39,770 | -0.00(-0.05%) |
Mar 14, 2002 | 7.475 | 7.572 | 7.475 | 7.552 | 55,237 | +0.10(+1.31%) |
Mar 13, 2002 | 7.365 | 7.454 | 7.356 | 7.454 | 35,106 | +0.09(+1.22%) |
Mar 12, 2002 | 7.369 | 7.369 | 7.324 | 7.365 | 65,057 | -0.00(-0.06%) |
Mar 11, 2002 | 7.312 | 7.369 | 7.295 | 7.369 | 50,572 | +0.08(+1.06%) |
Mar 08, 2002 | 7.189 | 7.328 | 7.128 | 7.291 | 98,199 | +0.10(+1.42%) |
Mar 07, 2002 | 7.169 | 7.206 | 7.132 | 7.189 | 39,770 | +0.06(+0.86%) |
Mar 06, 2002 | 7.088 | 7.189 | 7.088 | 7.128 | 47,381 | +0.10(+1.45%) |
Mar 05, 2002 | 6.904 | 7.067 | 6.904 | 7.026 | 65,793 | +0.13(+1.83%) |
Mar 04, 2002 | 6.884 | 6.904 | 6.843 | 6.900 | 38,788 | +0.03(+0.47%) |