Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.730 | 7.750 | 7.730 | 7.750 | 1,400 | -0.01(-0.13%) |
May 28, 2002 | 7.730 | 7.760 | 7.730 | 7.760 | 1,300 | +0.00(+0.00%) |
May 27, 2002 | 7.750 | 7.760 | 7.730 | 7.760 | 14,000 | +0.00(+0.00%) |
May 24, 2002 | 7.750 | 7.760 | 7.730 | 7.760 | 14,000 | +0.00(+0.00%) |
May 23, 2002 | 7.800 | 7.800 | 7.760 | 7.760 | 700 | -0.01(-0.13%) |
May 22, 2002 | 7.810 | 7.810 | 7.760 | 7.770 | 1,900 | -0.04(-0.51%) |
May 21, 2002 | 7.810 | 7.810 | 7.810 | 7.810 | 1,400 | -0.02(-0.26%) |
May 20, 2002 | 7.800 | 7.830 | 7.800 | 7.830 | 1,700 | +0.03(+0.38%) |
May 17, 2002 | 7.810 | 7.850 | 7.790 | 7.800 | 3,000 | +0.00(+0.00%) |
May 16, 2002 | 7.790 | 7.800 | 7.770 | 7.800 | 2,800 | -0.02(-0.26%) |
May 15, 2002 | 7.810 | 7.820 | 7.810 | 7.820 | 1,000 | +0.00(+0.00%) |
May 14, 2002 | 7.800 | 7.820 | 7.770 | 7.820 | 3,800 | +0.02(+0.26%) |
May 13, 2002 | 7.770 | 7.800 | 7.770 | 7.800 | 12,000 | +0.03(+0.39%) |
May 10, 2002 | 7.750 | 7.770 | 7.750 | 7.770 | 1,400 | +0.02(+0.26%) |
May 09, 2002 | 7.750 | 7.760 | 7.750 | 7.750 | 1,300 | -0.05(-0.64%) |
May 08, 2002 | 7.730 | 7.800 | 7.730 | 7.800 | 7,300 | +0.00(+0.00%) |
May 07, 2002 | 7.750 | 7.800 | 7.750 | 7.800 | 5,100 | +0.05(+0.65%) |
May 06, 2002 | 7.800 | 7.800 | 7.750 | 7.750 | 500 | -0.05(-0.64%) |
May 03, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | +0.00(+0.00%) |
May 02, 2002 | 7.760 | 7.800 | 7.760 | 7.800 | 500 | +0.05(+0.65%) |
May 01, 2002 | 7.760 | 7.780 | 7.750 | 7.750 | 9,100 | +0.02(+0.26%) |
Apr 30, 2002 | 7.730 | 7.730 | 7.730 | 7.730 | 1,200 | -0.02(-0.26%) |
Apr 29, 2002 | 7.770 | 7.770 | 7.710 | 7.750 | 6,300 | -0.02(-0.26%) |
Apr 26, 2002 | 7.790 | 7.790 | 7.770 | 7.770 | 300 | +0.00(+0.00%) |
Apr 25, 2002 | 7.800 | 7.800 | 7.770 | 7.770 | 1,300 | -0.06(-0.77%) |
Apr 24, 2002 | 7.770 | 7.830 | 7.760 | 7.830 | 9,800 | +0.05(+0.64%) |
Apr 23, 2002 | 7.760 | 7.780 | 7.750 | 7.780 | 16,100 | +0.03(+0.39%) |
Apr 22, 2002 | 7.720 | 7.750 | 7.680 | 7.750 | 3,400 | +0.09(+1.17%) |
Apr 19, 2002 | 7.670 | 7.720 | 7.660 | 7.660 | 4,200 | -0.06(-0.78%) |
Apr 18, 2002 | 7.750 | 7.780 | 7.720 | 7.720 | 1,300 | -0.03(-0.39%) |
Apr 17, 2002 | 7.750 | 7.750 | 7.750 | 7.750 | 500 | +0.01(+0.13%) |
Apr 16, 2002 | 7.780 | 7.780 | 7.740 | 7.740 | 13,900 | -0.06(-0.77%) |
Apr 15, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 1,700 | +0.05(+0.65%) |
Apr 12, 2002 | 7.800 | 7.800 | 7.730 | 7.750 | 6,100 | -0.07(-0.90%) |
Apr 11, 2002 | 7.790 | 7.820 | 7.790 | 7.820 | 7,000 | +0.06(+0.77%) |
Apr 10, 2002 | 7.770 | 7.770 | 7.760 | 7.760 | 3,100 | -0.01(-0.13%) |
Apr 09, 2002 | 7.750 | 7.810 | 7.750 | 7.770 | 7,800 | +0.03(+0.39%) |
Apr 08, 2002 | 7.720 | 7.740 | 7.720 | 7.740 | 2,400 | +0.02(+0.26%) |
Apr 05, 2002 | 7.680 | 7.740 | 7.680 | 7.720 | 3,600 | +0.01(+0.13%) |
Apr 04, 2002 | 7.700 | 7.750 | 7.680 | 7.710 | 8,000 | +0.01(+0.13%) |
Apr 03, 2002 | 7.680 | 7.780 | 7.680 | 7.700 | 8,600 | -0.02(-0.26%) |
Apr 02, 2002 | 7.750 | 7.750 | 7.700 | 7.720 | 5,000 | +0.02(+0.26%) |
Apr 01, 2002 | 7.800 | 7.800 | 7.700 | 7.700 | 2,400 | -0.12(-1.53%) |
Mar 29, 2002 | 7.800 | 7.820 | 7.710 | 7.820 | 2,900 | +0.00(+0.00%) |
Mar 28, 2002 | 7.800 | 7.820 | 7.710 | 7.820 | 2,900 | +0.07(+0.90%) |
Mar 27, 2002 | 7.750 | 7.800 | 7.750 | 7.750 | 4,400 | +0.02(+0.26%) |
Mar 26, 2002 | 7.720 | 7.730 | 7.720 | 7.730 | 2,600 | -0.02(-0.26%) |
Mar 25, 2002 | 7.750 | 7.750 | 7.700 | 7.750 | 4,300 | +0.03(+0.39%) |
Mar 22, 2002 | 7.690 | 7.730 | 7.660 | 7.720 | 23,300 | -0.04(-0.52%) |
Mar 21, 2002 | 7.730 | 7.760 | 7.700 | 7.760 | 2,700 | -0.02(-0.26%) |
Mar 20, 2002 | 7.750 | 7.810 | 7.750 | 7.780 | 2,000 | +0.03(+0.39%) |
Mar 19, 2002 | 7.720 | 7.750 | 7.720 | 7.750 | 6,200 | +0.03(+0.39%) |
Mar 18, 2002 | 7.680 | 7.750 | 7.680 | 7.720 | 2,500 | +0.02(+0.26%) |
Mar 15, 2002 | 7.700 | 7.700 | 7.700 | 7.700 | 2,500 | +0.00(+0.00%) |
Mar 14, 2002 | 7.680 | 7.700 | 7.660 | 7.700 | 1,900 | +0.00(+0.00%) |
Mar 13, 2002 | 7.820 | 7.820 | 7.690 | 7.700 | 9,300 | -0.08(-1.03%) |
Mar 12, 2002 | 7.750 | 7.780 | 7.730 | 7.780 | 1,700 | +0.03(+0.39%) |
Mar 11, 2002 | 7.730 | 7.800 | 7.730 | 7.750 | 3,500 | +0.03(+0.39%) |
Mar 08, 2002 | 7.680 | 7.750 | 7.660 | 7.720 | 2,400 | +0.04(+0.52%) |
Mar 07, 2002 | 7.700 | 7.700 | 7.680 | 7.680 | 390,000 | -0.02(-0.26%) |
Mar 06, 2002 | 7.750 | 7.750 | 7.670 | 7.700 | 4,400 | +0.01(+0.13%) |
Mar 05, 2002 | 7.750 | 7.780 | 7.690 | 7.690 | 14,500 | -0.12(-1.54%) |
Mar 04, 2002 | 7.830 | 7.880 | 7.780 | 7.810 | 8,100 | +0.01(+0.13%) |
Mar 01, 2002 | 7.800 | 7.800 | 7.800 | 7.800 | 3,000 | +0.00(+0.00%) |
Feb 28, 2002 | 7.830 | 7.830 | 7.800 | 7.800 | 300 | -0.05(-0.64%) |
Feb 27, 2002 | 7.710 | 7.870 | 7.710 | 7.850 | 5,500 | +0.15(+1.95%) |
Feb 26, 2002 | 7.640 | 7.700 | 7.640 | 7.700 | 2,800 | +0.06(+0.79%) |
Feb 25, 2002 | 7.620 | 7.670 | 7.620 | 7.640 | 4,100 | +0.04(+0.53%) |
Feb 22, 2002 | 7.770 | 7.770 | 7.600 | 7.600 | 27,200 | -0.18(-2.31%) |
Feb 21, 2002 | 7.780 | 7.780 | 7.780 | 7.780 | 2,500 | +0.00(+0.00%) |
Feb 20, 2002 | 7.810 | 7.900 | 7.780 | 7.780 | 16,700 | -0.07(-0.89%) |
Feb 19, 2002 | 7.900 | 7.900 | 7.820 | 7.850 | 12,600 | -0.05(-0.63%) |
Feb 18, 2002 | 7.880 | 7.930 | 7.880 | 7.900 | 2,000 | +0.00(+0.00%) |
Feb 15, 2002 | 7.880 | 7.930 | 7.880 | 7.900 | 2,000 | +0.00(+0.00%) |
Feb 14, 2002 | 7.880 | 7.900 | 7.880 | 7.900 | 2,400 | +0.00(+0.00%) |
Feb 13, 2002 | 7.910 | 7.910 | 7.900 | 7.900 | 900 | +0.02(+0.25%) |
Feb 12, 2002 | 7.910 | 7.910 | 7.870 | 7.880 | 2,500 | +0.01(+0.13%) |
Feb 11, 2002 | 7.910 | 7.910 | 7.870 | 7.870 | 500 | -0.03(-0.38%) |
Feb 08, 2002 | 7.850 | 7.900 | 7.840 | 7.900 | 2,700 | +0.02(+0.25%) |
Feb 07, 2002 | 7.850 | 7.920 | 7.880 | 7.880 | 18,300 | +0.01(+0.13%) |
Feb 06, 2002 | 7.850 | 7.940 | 7.850 | 7.870 | 5,000 | +0.05(+0.64%) |
Feb 05, 2002 | 7.930 | 7.930 | 7.770 | 7.820 | 2,400 | -0.08(-1.01%) |
Feb 04, 2002 | 7.900 | 7.900 | 7.880 | 7.900 | 1,500 | +0.04(+0.51%) |
Feb 01, 2002 | 7.850 | 7.860 | 7.840 | 7.860 | 1,300 | +0.01(+0.13%) |
Jan 31, 2002 | 7.800 | 7.950 | 7.800 | 7.850 | 9,800 | +0.02(+0.26%) |
Jan 30, 2002 | 7.830 | 7.830 | 7.830 | 7.830 | 1,600 | -0.02(-0.25%) |
Jan 29, 2002 | 7.750 | 7.850 | 7.750 | 7.850 | 6,700 | +0.09(+1.16%) |
Jan 28, 2002 | 7.800 | 7.800 | 7.750 | 7.760 | 2,900 | -0.04(-0.51%) |
Jan 25, 2002 | 7.810 | 7.810 | 7.800 | 7.800 | 1,600 | -0.01(-0.13%) |
Jan 24, 2002 | 7.850 | 7.850 | 7.810 | 7.810 | 3,300 | -0.09(-1.14%) |
Jan 23, 2002 | 7.870 | 7.900 | 7.850 | 7.900 | 1,200 | +0.00(+0.00%) |
Jan 22, 2002 | 8.100 | 8.100 | 7.900 | 7.900 | 21,700 | +0.20(+2.60%) |
Jan 21, 2002 | 7.810 | 7.810 | 7.700 | 7.700 | 2,300 | +0.00(+0.00%) |
Jan 18, 2002 | 7.810 | 7.810 | 7.700 | 7.700 | 2,300 | -0.07(-0.90%) |
Jan 17, 2002 | 7.820 | 7.820 | 7.770 | 7.770 | 1,200 | -0.07(-0.89%) |
Jan 16, 2002 | 7.850 | 7.850 | 7.840 | 7.840 | 2,500 | -0.01(-0.13%) |
Jan 15, 2002 | 7.850 | 7.850 | 7.850 | 7.850 | 100 | +0.00(+0.00%) |
Jan 14, 2002 | 7.880 | 7.900 | 7.850 | 7.850 | 3,900 | -0.05(-0.63%) |
Jan 11, 2002 | 7.900 | 7.900 | 7.900 | 7.900 | 1,300 | -0.03(-0.38%) |
Jan 10, 2002 | 7.880 | 7.940 | 7.880 | 7.930 | 1,500 | +0.14(+1.80%) |