Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.815 | 7.815 | 7.691 | 7.691 | 9,976 | +0.08(+1.09%) |
May 29, 2002 | 7.734 | 7.734 | 7.573 | 7.608 | 26,301 | -0.15(-1.96%) |
May 28, 2002 | 7.791 | 7.849 | 7.671 | 7.760 | 24,487 | -0.03(-0.38%) |
May 27, 2002 | 7.823 | 7.931 | 7.782 | 7.790 | 13,906 | +0.00(+0.00%) |
May 24, 2002 | 7.823 | 7.931 | 7.782 | 7.790 | 13,906 | -0.15(-1.94%) |
May 23, 2002 | 7.693 | 7.944 | 7.615 | 7.944 | 16,022 | +0.01(+0.10%) |
May 22, 2002 | 7.793 | 7.936 | 7.696 | 7.936 | 6,046 | +0.10(+1.22%) |
May 21, 2002 | 7.902 | 7.937 | 7.750 | 7.840 | 7,255 | -0.12(-1.46%) |
May 20, 2002 | 8.022 | 8.022 | 7.940 | 7.955 | 8,464 | -0.02(-0.31%) |
May 17, 2002 | 8.026 | 8.103 | 7.800 | 7.980 | 7,860 | +0.02(+0.31%) |
May 16, 2002 | 8.120 | 8.120 | 7.912 | 7.955 | 26,905 | -0.31(-3.80%) |
May 15, 2002 | 8.201 | 8.270 | 8.162 | 8.270 | 18,138 | +0.07(+0.89%) |
May 14, 2002 | 7.828 | 8.202 | 7.828 | 8.197 | 9,371 | +0.42(+5.45%) |
May 13, 2002 | 7.810 | 7.830 | 7.687 | 7.773 | 8,767 | +0.11(+1.40%) |
May 10, 2002 | 7.868 | 7.906 | 7.616 | 7.666 | 29,626 | -0.22(-2.81%) |
May 09, 2002 | 8.078 | 8.139 | 7.887 | 7.887 | 10,883 | -0.09(-1.16%) |
May 08, 2002 | 8.056 | 8.103 | 7.876 | 7.980 | 32,347 | -0.08(-0.95%) |
May 07, 2002 | 8.020 | 8.058 | 8.020 | 8.056 | 1,813 | +0.09(+1.17%) |
May 06, 2002 | 8.038 | 8.038 | 7.947 | 7.964 | 15,115 | -0.06(-0.76%) |
May 03, 2002 | 7.939 | 8.063 | 7.939 | 8.025 | 22,371 | +0.01(+0.19%) |
May 02, 2002 | 7.886 | 8.010 | 7.856 | 8.010 | 47,765 | +0.07(+0.90%) |
May 01, 2002 | 7.848 | 7.939 | 7.816 | 7.939 | 13,604 | +0.09(+1.16%) |
Apr 30, 2002 | 7.510 | 7.848 | 7.510 | 7.848 | 39,300 | +0.15(+1.89%) |
Apr 29, 2002 | 7.608 | 7.702 | 7.588 | 7.702 | 3,930 | +0.01(+0.10%) |
Apr 26, 2002 | 7.608 | 7.757 | 7.608 | 7.695 | 9,069 | -0.08(-1.00%) |
Apr 25, 2002 | 7.830 | 7.831 | 7.691 | 7.773 | 3,627 | -0.00(-0.01%) |
Apr 24, 2002 | 7.773 | 7.774 | 7.486 | 7.773 | 25,998 | -0.07(-0.95%) |
Apr 23, 2002 | 7.773 | 7.848 | 7.772 | 7.848 | 5,139 | -0.03(-0.38%) |
Apr 22, 2002 | 7.791 | 7.878 | 7.772 | 7.878 | 7,255 | -0.03(-0.36%) |
Apr 19, 2002 | 7.939 | 7.939 | 7.773 | 7.906 | 5,441 | -0.03(-0.42%) |
Apr 18, 2002 | 7.856 | 7.939 | 7.818 | 7.939 | 6,348 | +0.00(+0.00%) |
Apr 17, 2002 | 7.868 | 7.939 | 7.868 | 7.939 | 7,860 | -0.04(-0.52%) |
Apr 16, 2002 | 7.773 | 7.980 | 7.773 | 7.980 | 30,533 | +0.24(+3.14%) |
Apr 15, 2002 | 7.772 | 7.773 | 7.735 | 7.737 | 6,650 | -0.04(-0.47%) |
Apr 12, 2002 | 7.345 | 7.773 | 7.345 | 7.773 | 51,090 | +0.41(+5.61%) |
Apr 11, 2002 | 7.442 | 7.443 | 7.353 | 7.361 | 6,953 | -0.08(-1.10%) |
Apr 10, 2002 | 7.418 | 7.443 | 7.393 | 7.443 | 9,371 | +0.02(+0.33%) |
Apr 09, 2002 | 7.352 | 7.418 | 7.335 | 7.418 | 12,092 | +0.08(+1.06%) |
Apr 08, 2002 | 7.339 | 7.340 | 7.338 | 7.340 | 2,116 | +0.02(+0.29%) |
Apr 05, 2002 | 7.319 | 7.319 | 7.319 | 7.319 | 1,209 | +0.00(+0.05%) |
Apr 04, 2002 | 7.297 | 7.315 | 7.249 | 7.315 | 4,534 | +0.00(+0.06%) |
Apr 03, 2002 | 7.310 | 7.343 | 7.310 | 7.311 | 3,023 | +0.07(+0.94%) |
Apr 02, 2002 | 7.237 | 7.310 | 7.237 | 7.243 | 1,511 | -0.07(-0.91%) |
Apr 01, 2002 | 7.208 | 7.309 | 7.208 | 7.309 | 6,348 | +0.10(+1.39%) |
Mar 29, 2002 | 7.302 | 7.302 | 7.208 | 7.208 | 9,976 | +0.00(+0.00%) |
Mar 28, 2002 | 7.302 | 7.302 | 7.208 | 7.208 | 9,976 | -0.15(-2.06%) |
Mar 27, 2002 | 7.360 | 7.360 | 7.360 | 7.360 | 906 | +0.00(+0.00%) |
Mar 26, 2002 | 7.302 | 7.376 | 7.302 | 7.360 | 2,418 | -0.06(-0.78%) |
Mar 25, 2002 | 7.244 | 7.426 | 7.244 | 7.418 | 11,790 | +0.12(+1.63%) |
Mar 22, 2002 | 7.343 | 7.343 | 7.299 | 7.299 | 3,627 | -0.08(-1.05%) |
Mar 21, 2002 | 7.376 | 7.376 | 7.363 | 7.376 | 7,255 | +0.00(+0.00%) |
Mar 20, 2002 | 7.294 | 7.401 | 7.294 | 7.376 | 7,255 | +0.03(+0.36%) |
Mar 19, 2002 | 7.218 | 7.360 | 7.218 | 7.350 | 3,023 | +0.13(+1.86%) |
Mar 18, 2002 | 7.195 | 7.355 | 7.195 | 7.216 | 7,255 | -0.06(-0.80%) |
Mar 15, 2002 | 7.257 | 7.320 | 7.257 | 7.274 | 28,417 | -0.03(-0.38%) |
Mar 14, 2002 | 7.236 | 7.360 | 7.236 | 7.302 | 13,906 | +0.02(+0.34%) |
Mar 13, 2002 | 7.236 | 7.277 | 7.206 | 7.277 | 6,348 | -0.00(-0.05%) |
Mar 12, 2002 | 7.305 | 7.305 | 7.236 | 7.281 | 6,650 | -0.02(-0.34%) |
Mar 11, 2002 | 7.317 | 7.317 | 7.261 | 7.305 | 1,813 | -0.01(-0.11%) |
Mar 08, 2002 | 7.319 | 7.319 | 7.204 | 7.314 | 2,720 | +0.10(+1.45%) |
Mar 07, 2002 | 7.277 | 7.277 | 7.209 | 7.209 | 1,813 | -0.16(-2.15%) |
Mar 06, 2002 | 7.368 | 7.385 | 7.281 | 7.368 | 5,441 | +0.05(+0.66%) |
Mar 05, 2002 | 7.327 | 7.401 | 7.269 | 7.320 | 20,557 | -0.01(-0.09%) |
Mar 04, 2002 | 7.350 | 7.393 | 7.300 | 7.327 | 4,534 | -0.02(-0.23%) |
Mar 01, 2002 | 7.286 | 7.350 | 7.234 | 7.343 | 5,441 | +0.10(+1.32%) |
Feb 28, 2002 | 7.277 | 7.277 | 7.247 | 7.247 | 4,534 | -0.02(-0.27%) |
Feb 27, 2002 | 7.267 | 7.267 | 7.267 | 7.267 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 7.267 | 7.267 | 7.267 | 7.267 | 302 | +0.00(+0.00%) |
Feb 25, 2002 | 7.236 | 7.317 | 7.219 | 7.267 | 7,255 | -0.00(-0.05%) |
Feb 22, 2002 | 7.190 | 7.271 | 7.153 | 7.271 | 12,394 | +0.16(+2.23%) |
Feb 21, 2002 | 7.231 | 7.231 | 7.112 | 7.112 | 3,325 | -0.12(-1.60%) |
Feb 20, 2002 | 7.110 | 7.228 | 7.046 | 7.228 | 14,208 | +0.17(+2.34%) |
Feb 19, 2002 | 7.080 | 7.080 | 7.062 | 7.062 | 2,720 | -0.04(-0.51%) |
Feb 18, 2002 | 7.112 | 7.153 | 7.099 | 7.099 | 1,511 | +0.00(+0.00%) |
Feb 15, 2002 | 7.112 | 7.153 | 7.099 | 7.099 | 1,511 | +0.00(+0.05%) |
Feb 14, 2002 | 7.112 | 7.153 | 7.095 | 7.095 | 2,418 | -0.08(-1.15%) |
Feb 13, 2002 | 7.178 | 7.178 | 7.178 | 7.178 | 906 | +0.07(+0.93%) |
Feb 12, 2002 | 7.186 | 7.186 | 7.112 | 7.112 | 18,743 | -0.08(-1.10%) |
Feb 11, 2002 | 7.112 | 7.191 | 7.071 | 7.191 | 3,930 | +0.08(+1.12%) |
Feb 08, 2002 | 7.071 | 7.112 | 7.071 | 7.112 | 9,069 | +0.04(+0.58%) |
Feb 07, 2002 | 7.074 | 7.074 | 7.071 | 7.071 | 6,046 | +0.00(+0.00%) |
Feb 06, 2002 | 7.071 | 7.071 | 7.071 | 7.071 | 2,720 | -0.00(-0.02%) |
Feb 05, 2002 | 7.071 | 7.072 | 7.071 | 7.072 | 2,720 | +0.00(+0.02%) |
Feb 04, 2002 | 7.277 | 7.277 | 7.071 | 7.071 | 14,510 | -0.16(-2.22%) |
Feb 01, 2002 | 7.195 | 7.234 | 7.195 | 7.231 | 4,534 | -0.06(-0.86%) |
Jan 31, 2002 | 7.294 | 7.294 | 7.294 | 7.294 | 3,325 | +0.01(+0.14%) |
Jan 30, 2002 | 7.214 | 7.284 | 7.195 | 7.284 | 11,185 | +0.20(+2.78%) |
Jan 29, 2002 | 7.125 | 7.127 | 7.087 | 7.087 | 2,720 | -0.17(-2.39%) |
Jan 28, 2002 | 7.112 | 7.261 | 7.104 | 7.261 | 23,580 | +0.15(+2.09%) |
Jan 25, 2002 | 7.112 | 7.112 | 7.112 | 7.112 | 3,627 | +0.00(+0.00%) |
Jan 24, 2002 | 7.195 | 7.195 | 7.112 | 7.112 | 20,859 | -0.07(-0.99%) |
Jan 23, 2002 | 7.142 | 7.183 | 7.142 | 7.183 | 3,627 | +0.08(+1.09%) |
Jan 22, 2002 | 7.161 | 7.274 | 7.095 | 7.105 | 19,650 | -0.17(-2.32%) |
Jan 21, 2002 | 7.228 | 7.343 | 7.228 | 7.274 | 17,836 | +0.00(+0.00%) |
Jan 18, 2002 | 7.228 | 7.343 | 7.228 | 7.274 | 17,836 | +0.03(+0.41%) |
Jan 17, 2002 | 7.188 | 7.244 | 7.188 | 7.244 | 5,441 | +0.11(+1.48%) |
Jan 16, 2002 | 7.195 | 7.195 | 7.138 | 7.138 | 3,627 | +0.00(+0.02%) |
Jan 15, 2002 | 7.137 | 7.195 | 7.137 | 7.137 | 10,883 | -0.04(-0.58%) |
Jan 14, 2002 | 7.155 | 7.211 | 7.132 | 7.178 | 3,627 | +0.02(+0.35%) |
Jan 11, 2002 | 7.226 | 7.228 | 7.153 | 7.153 | 3,930 | -0.07(-0.92%) |
Jan 10, 2002 | 7.128 | 7.219 | 7.114 | 7.219 | 8,464 | -0.03(-0.46%) |