Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.492 | 7.574 | 7.492 | 7.557 | 23,563 | +0.05(+0.65%) |
May 28, 2002 | 7.496 | 7.508 | 7.472 | 7.508 | 11,291 | +0.04(+0.55%) |
May 27, 2002 | 7.472 | 7.496 | 7.468 | 7.468 | 20,618 | +0.00(+0.00%) |
May 24, 2002 | 7.472 | 7.496 | 7.468 | 7.468 | 20,618 | -0.01(-0.16%) |
May 23, 2002 | 7.476 | 7.513 | 7.468 | 7.480 | 22,582 | +0.00(+0.05%) |
May 22, 2002 | 7.488 | 7.513 | 7.423 | 7.476 | 45,900 | -0.01(-0.11%) |
May 21, 2002 | 7.537 | 7.561 | 7.455 | 7.484 | 32,891 | -0.06(-0.81%) |
May 20, 2002 | 7.480 | 7.545 | 7.455 | 7.545 | 33,627 | +0.04(+0.60%) |
May 17, 2002 | 7.570 | 7.570 | 7.480 | 7.500 | 30,927 | -0.07(-0.97%) |
May 16, 2002 | 7.574 | 7.578 | 7.557 | 7.574 | 5,890 | +0.04(+0.49%) |
May 15, 2002 | 7.537 | 7.570 | 7.533 | 7.537 | 28,227 | -0.02(-0.32%) |
May 14, 2002 | 7.655 | 7.655 | 7.525 | 7.561 | 33,382 | -0.09(-1.12%) |
May 13, 2002 | 7.643 | 7.647 | 7.639 | 7.647 | 9,081 | +0.01(+0.11%) |
May 10, 2002 | 7.623 | 7.647 | 7.578 | 7.639 | 27,000 | +0.01(+0.16%) |
May 09, 2002 | 7.618 | 7.647 | 7.561 | 7.627 | 14,481 | +0.01(+0.11%) |
May 08, 2002 | 7.631 | 7.647 | 7.598 | 7.618 | 27,982 | +0.03(+0.38%) |
May 07, 2002 | 7.680 | 7.680 | 7.557 | 7.590 | 52,282 | +0.01(+0.16%) |
May 06, 2002 | 7.610 | 7.610 | 7.561 | 7.578 | 10,309 | -0.02(-0.27%) |
May 03, 2002 | 7.557 | 7.598 | 7.557 | 7.598 | 35,100 | +0.01(+0.11%) |
May 02, 2002 | 7.557 | 7.590 | 7.496 | 7.590 | 14,236 | +0.05(+0.70%) |
May 01, 2002 | 7.496 | 7.537 | 7.435 | 7.537 | 37,063 | +0.04(+0.54%) |
Apr 30, 2002 | 7.439 | 7.496 | 7.415 | 7.496 | 52,527 | +0.06(+0.82%) |
Apr 29, 2002 | 7.496 | 7.496 | 7.415 | 7.435 | 54,736 | -0.10(-1.35%) |
Apr 26, 2002 | 7.578 | 7.598 | 7.537 | 7.537 | 25,036 | +0.00(+0.00%) |
Apr 25, 2002 | 7.598 | 7.598 | 7.517 | 7.537 | 36,573 | -0.06(-0.75%) |
Apr 24, 2002 | 7.570 | 7.602 | 7.561 | 7.594 | 21,600 | +0.02(+0.32%) |
Apr 23, 2002 | 7.614 | 7.618 | 7.537 | 7.570 | 64,064 | -0.03(-0.38%) |
Apr 22, 2002 | 7.602 | 7.610 | 7.561 | 7.598 | 220,910 | -0.00(-0.05%) |
Apr 19, 2002 | 7.606 | 7.606 | 7.537 | 7.602 | 11,045 | -0.02(-0.21%) |
Apr 18, 2002 | 7.476 | 7.639 | 7.476 | 7.618 | 107,755 | +0.14(+1.91%) |
Apr 17, 2002 | 7.476 | 7.476 | 7.374 | 7.476 | 62,836 | -0.02(-0.22%) |
Apr 16, 2002 | 7.513 | 7.513 | 7.476 | 7.492 | 28,718 | -0.00(-0.05%) |
Apr 15, 2002 | 7.533 | 7.533 | 7.496 | 7.496 | 29,700 | -0.04(-0.49%) |
Apr 12, 2002 | 7.529 | 7.533 | 7.517 | 7.533 | 30,927 | +0.00(+0.05%) |
Apr 11, 2002 | 7.513 | 7.529 | 7.500 | 7.529 | 36,327 | +0.03(+0.43%) |
Apr 10, 2002 | 7.476 | 7.496 | 7.439 | 7.496 | 20,127 | +0.04(+0.55%) |
Apr 09, 2002 | 7.476 | 7.513 | 7.435 | 7.455 | 21,354 | -0.02(-0.27%) |
Apr 08, 2002 | 7.447 | 7.496 | 7.398 | 7.476 | 37,309 | +0.04(+0.55%) |
Apr 05, 2002 | 7.272 | 7.451 | 7.272 | 7.435 | 51,791 | +0.16(+2.24%) |
Apr 04, 2002 | 7.272 | 7.272 | 7.264 | 7.272 | 26,509 | +0.04(+0.56%) |
Apr 03, 2002 | 7.211 | 7.231 | 7.178 | 7.231 | 13,745 | +0.06(+0.85%) |
Apr 02, 2002 | 7.191 | 7.268 | 7.170 | 7.170 | 50,073 | +0.00(+0.06%) |
Apr 01, 2002 | 7.191 | 7.191 | 7.093 | 7.166 | 27,000 | -0.04(-0.62%) |
Mar 29, 2002 | 7.293 | 7.313 | 7.048 | 7.211 | 90,082 | +0.00(+0.00%) |
Mar 28, 2002 | 7.293 | 7.313 | 7.048 | 7.211 | 90,082 | -0.02(-0.28%) |
Mar 27, 2002 | 7.488 | 7.488 | 7.231 | 7.231 | 74,618 | -0.26(-3.53%) |
Mar 26, 2002 | 7.537 | 7.537 | 7.431 | 7.496 | 41,236 | -0.14(-1.87%) |
Mar 25, 2002 | 7.680 | 7.716 | 7.639 | 7.639 | 68,236 | +0.00(+0.00%) |
Mar 22, 2002 | 7.728 | 7.728 | 7.598 | 7.639 | 60,627 | -0.09(-1.11%) |
Mar 21, 2002 | 7.700 | 7.728 | 7.700 | 7.724 | 29,700 | +0.02(+0.32%) |
Mar 20, 2002 | 7.708 | 7.716 | 7.639 | 7.700 | 29,454 | -0.01(-0.16%) |
Mar 19, 2002 | 7.614 | 7.712 | 7.598 | 7.712 | 41,727 | +0.13(+1.77%) |
Mar 18, 2002 | 7.578 | 7.610 | 7.578 | 7.578 | 42,463 | +0.03(+0.38%) |
Mar 15, 2002 | 7.565 | 7.574 | 7.496 | 7.549 | 39,763 | -0.00(-0.05%) |
Mar 14, 2002 | 7.476 | 7.574 | 7.476 | 7.553 | 55,227 | +0.10(+1.31%) |
Mar 13, 2002 | 7.366 | 7.455 | 7.358 | 7.455 | 35,100 | +0.09(+1.22%) |
Mar 12, 2002 | 7.370 | 7.370 | 7.325 | 7.366 | 65,046 | -0.00(-0.06%) |
Mar 11, 2002 | 7.313 | 7.370 | 7.297 | 7.370 | 50,564 | +0.08(+1.06%) |
Mar 08, 2002 | 7.191 | 7.329 | 7.130 | 7.293 | 98,182 | +0.10(+1.42%) |
Mar 07, 2002 | 7.170 | 7.207 | 7.134 | 7.191 | 39,763 | +0.06(+0.86%) |
Mar 06, 2002 | 7.089 | 7.191 | 7.089 | 7.130 | 47,373 | +0.10(+1.45%) |
Mar 05, 2002 | 6.905 | 7.068 | 6.905 | 7.028 | 65,782 | +0.13(+1.83%) |
Mar 04, 2002 | 6.885 | 6.905 | 6.844 | 6.901 | 38,782 | +0.03(+0.47%) |