Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.787 | 7.802 | 7.715 | 7.802 | 13,409 | +0.02(+0.20%) |
Jun 27, 2002 | 7.771 | 7.787 | 7.684 | 7.787 | 6,325 | +0.06(+0.72%) |
Jun 26, 2002 | 7.676 | 7.739 | 7.628 | 7.731 | 19,228 | +0.16(+2.09%) |
Jun 25, 2002 | 7.707 | 7.707 | 7.573 | 7.573 | 23,782 | -0.06(-0.83%) |
Jun 21, 2002 | 7.747 | 7.826 | 7.636 | 7.636 | 63,250 | -0.11(-1.43%) |
Jun 20, 2002 | 7.826 | 7.858 | 7.700 | 7.747 | 13,788 | -0.06(-0.81%) |
Jun 19, 2002 | 7.787 | 7.810 | 7.715 | 7.810 | 28,715 | +0.06(+0.82%) |
Jun 18, 2002 | 7.739 | 7.747 | 7.739 | 7.747 | 2,656 | +0.01(+0.10%) |
Jun 17, 2002 | 7.771 | 7.826 | 7.739 | 7.739 | 17,836 | -0.02(-0.31%) |
Jun 14, 2002 | 7.747 | 7.771 | 7.747 | 7.763 | 3,542 | +0.03(+0.41%) |
Jun 12, 2002 | 7.779 | 7.779 | 7.715 | 7.731 | 12,397 | -0.03(-0.41%) |
Jun 11, 2002 | 7.621 | 7.763 | 7.621 | 7.763 | 22,770 | +0.16(+2.08%) |
Jun 10, 2002 | 7.700 | 7.787 | 7.431 | 7.605 | 54,648 | -0.13(-1.64%) |
Jun 07, 2002 | 7.747 | 7.747 | 7.731 | 7.731 | 8,222 | -0.08(-1.01%) |
Jun 06, 2002 | 7.692 | 7.818 | 7.692 | 7.810 | 39,468 | +0.17(+2.17%) |
Jun 05, 2002 | 7.549 | 7.644 | 7.518 | 7.644 | 14,547 | -0.02(-0.31%) |
May 31, 2002 | 7.707 | 7.707 | 7.668 | 7.668 | 13,915 | -0.01(-0.10%) |
May 28, 2002 | 7.652 | 7.707 | 7.621 | 7.676 | 15,433 | +0.01(+0.10%) |
May 27, 2002 | 7.644 | 7.700 | 7.644 | 7.668 | 13,915 | +0.00(+0.00%) |
May 24, 2002 | 7.644 | 7.700 | 7.644 | 7.668 | 13,915 | +0.02(+0.31%) |
May 23, 2002 | 7.644 | 7.644 | 7.644 | 7.644 | 3,795 | +0.00(+0.00%) |
May 22, 2002 | 7.502 | 7.644 | 7.478 | 7.644 | 37,064 | +0.13(+1.79%) |
May 21, 2002 | 7.549 | 7.549 | 7.510 | 7.510 | 12,650 | +0.04(+0.53%) |
May 20, 2002 | 7.470 | 7.581 | 7.470 | 7.470 | 16,698 | -0.04(-0.53%) |
May 17, 2002 | 7.541 | 7.541 | 7.470 | 7.510 | 15,939 | -0.04(-0.52%) |
May 16, 2002 | 7.526 | 7.549 | 7.470 | 7.549 | 5,439 | -0.04(-0.52%) |
May 15, 2002 | 7.589 | 7.589 | 7.573 | 7.589 | 4,427 | +0.01(+0.10%) |
May 14, 2002 | 7.589 | 7.613 | 7.510 | 7.581 | 13,915 | +0.08(+1.05%) |
May 13, 2002 | 7.589 | 7.613 | 7.502 | 7.502 | 22,896 | -0.07(-0.94%) |
May 10, 2002 | 7.549 | 7.589 | 7.549 | 7.573 | 13,409 | +0.02(+0.31%) |
May 09, 2002 | 7.605 | 7.628 | 7.549 | 7.549 | 9,361 | +0.02(+0.32%) |
May 08, 2002 | 7.565 | 7.565 | 7.526 | 7.526 | 3,921 | -0.06(-0.83%) |
May 07, 2002 | 7.628 | 7.668 | 7.549 | 7.589 | 13,029 | -0.08(-1.03%) |
May 06, 2002 | 7.636 | 7.668 | 7.636 | 7.668 | 7,969 | +0.05(+0.62%) |
May 03, 2002 | 7.613 | 7.621 | 7.613 | 7.621 | 7,337 | +0.03(+0.42%) |
May 02, 2002 | 7.589 | 7.589 | 7.573 | 7.589 | 8,349 | +0.00(+0.00%) |
May 01, 2002 | 7.589 | 7.644 | 7.557 | 7.589 | 25,047 | +0.01(+0.10%) |
Apr 30, 2002 | 7.526 | 7.581 | 7.526 | 7.581 | 5,692 | +0.04(+0.52%) |
Apr 29, 2002 | 7.510 | 7.541 | 7.470 | 7.541 | 20,113 | +0.10(+1.38%) |
Apr 26, 2002 | 7.502 | 7.502 | 7.439 | 7.439 | 3,668 | -0.06(-0.84%) |
Apr 25, 2002 | 7.565 | 7.565 | 7.391 | 7.502 | 23,655 | -0.06(-0.84%) |
Apr 24, 2002 | 7.573 | 7.573 | 7.549 | 7.565 | 8,981 | +0.08(+1.06%) |
Apr 23, 2002 | 7.541 | 7.541 | 7.486 | 7.486 | 9,487 | -0.02(-0.32%) |
Apr 22, 2002 | 7.541 | 7.541 | 7.478 | 7.510 | 28,842 | +0.00(+0.00%) |
Apr 19, 2002 | 7.534 | 7.534 | 7.510 | 7.510 | 1,771 | +0.03(+0.42%) |
Apr 18, 2002 | 7.510 | 7.510 | 7.478 | 7.478 | 6,072 | -0.03(-0.42%) |
Apr 17, 2002 | 7.518 | 7.518 | 7.510 | 7.510 | 10,752 | -0.06(-0.84%) |
Apr 16, 2002 | 7.573 | 7.573 | 7.455 | 7.573 | 18,089 | -0.02(-0.21%) |
Apr 15, 2002 | 7.589 | 7.589 | 7.478 | 7.589 | 5,819 | +0.00(+0.00%) |
Apr 12, 2002 | 7.510 | 7.589 | 7.510 | 7.589 | 29,727 | +0.08(+1.05%) |
Apr 11, 2002 | 7.486 | 7.573 | 7.455 | 7.510 | 34,155 | +0.00(+0.00%) |
Apr 10, 2002 | 7.510 | 7.557 | 7.502 | 7.510 | 12,144 | +0.01(+0.11%) |
Apr 09, 2002 | 7.510 | 7.510 | 7.502 | 7.502 | 4,807 | -0.01(-0.11%) |
Apr 08, 2002 | 7.510 | 7.510 | 7.510 | 7.510 | 1,265 | +0.01(+0.11%) |
Apr 05, 2002 | 7.518 | 7.541 | 7.486 | 7.502 | 33,016 | +0.00(+0.00%) |
Apr 04, 2002 | 7.478 | 7.502 | 7.431 | 7.502 | 13,156 | +0.07(+0.96%) |
Apr 03, 2002 | 7.510 | 7.510 | 7.423 | 7.431 | 18,342 | -0.13(-1.78%) |
Apr 02, 2002 | 7.549 | 7.565 | 7.510 | 7.565 | 1,771 | +0.09(+1.27%) |