Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.745 | 7.761 | 7.674 | 7.761 | 13,481 | +0.02(+0.20%) |
Jun 27, 2002 | 7.729 | 7.745 | 7.643 | 7.745 | 6,359 | +0.06(+0.72%) |
Jun 26, 2002 | 7.635 | 7.698 | 7.588 | 7.690 | 19,331 | +0.16(+2.09%) |
Jun 25, 2002 | 7.666 | 7.666 | 7.533 | 7.533 | 23,910 | -0.06(-0.83%) |
Jun 21, 2002 | 7.705 | 7.784 | 7.595 | 7.595 | 63,591 | -0.11(-1.43%) |
Jun 20, 2002 | 7.784 | 7.816 | 7.658 | 7.705 | 13,862 | -0.06(-0.81%) |
Jun 19, 2002 | 7.745 | 7.768 | 7.674 | 7.768 | 28,870 | +0.06(+0.82%) |
Jun 18, 2002 | 7.698 | 7.705 | 7.698 | 7.705 | 2,670 | +0.01(+0.10%) |
Jun 17, 2002 | 7.729 | 7.784 | 7.698 | 7.698 | 17,932 | -0.02(-0.31%) |
Jun 14, 2002 | 7.705 | 7.729 | 7.705 | 7.721 | 3,561 | +0.03(+0.41%) |
Jun 12, 2002 | 7.737 | 7.737 | 7.674 | 7.690 | 12,463 | -0.03(-0.41%) |
Jun 11, 2002 | 7.580 | 7.721 | 7.580 | 7.721 | 22,892 | +0.16(+2.08%) |
Jun 10, 2002 | 7.658 | 7.745 | 7.391 | 7.564 | 54,942 | -0.13(-1.64%) |
Jun 07, 2002 | 7.705 | 7.705 | 7.690 | 7.690 | 8,266 | -0.08(-1.01%) |
Jun 06, 2002 | 7.650 | 7.776 | 7.650 | 7.768 | 39,680 | +0.17(+2.17%) |
Jun 05, 2002 | 7.509 | 7.603 | 7.477 | 7.603 | 14,625 | -0.02(-0.31%) |
May 31, 2002 | 7.666 | 7.666 | 7.627 | 7.627 | 13,990 | -0.01(-0.10%) |
May 28, 2002 | 7.611 | 7.666 | 7.580 | 7.635 | 15,516 | +0.01(+0.10%) |
May 27, 2002 | 7.603 | 7.658 | 7.603 | 7.627 | 13,990 | +0.00(+0.00%) |
May 24, 2002 | 7.603 | 7.658 | 7.603 | 7.627 | 13,990 | +0.02(+0.31%) |
May 23, 2002 | 7.603 | 7.603 | 7.603 | 7.603 | 3,815 | +0.00(+0.00%) |
May 22, 2002 | 7.462 | 7.603 | 7.438 | 7.603 | 37,264 | +0.13(+1.79%) |
May 21, 2002 | 7.509 | 7.509 | 7.470 | 7.470 | 12,718 | +0.04(+0.53%) |
May 20, 2002 | 7.430 | 7.540 | 7.430 | 7.430 | 16,788 | -0.04(-0.53%) |
May 17, 2002 | 7.501 | 7.501 | 7.430 | 7.470 | 16,024 | -0.04(-0.52%) |
May 16, 2002 | 7.485 | 7.509 | 7.430 | 7.509 | 5,468 | -0.04(-0.52%) |
May 15, 2002 | 7.548 | 7.548 | 7.533 | 7.548 | 4,451 | +0.01(+0.10%) |
May 14, 2002 | 7.548 | 7.572 | 7.470 | 7.540 | 13,990 | +0.08(+1.05%) |
May 13, 2002 | 7.548 | 7.572 | 7.462 | 7.462 | 23,019 | -0.07(-0.94%) |
May 10, 2002 | 7.509 | 7.548 | 7.509 | 7.533 | 13,481 | +0.02(+0.31%) |
May 09, 2002 | 7.564 | 7.588 | 7.509 | 7.509 | 9,411 | +0.02(+0.32%) |
May 08, 2002 | 7.525 | 7.525 | 7.485 | 7.485 | 3,942 | -0.06(-0.83%) |
May 07, 2002 | 7.588 | 7.627 | 7.509 | 7.548 | 13,099 | -0.08(-1.03%) |
May 06, 2002 | 7.595 | 7.627 | 7.595 | 7.627 | 8,012 | +0.05(+0.62%) |
May 03, 2002 | 7.572 | 7.580 | 7.572 | 7.580 | 7,376 | +0.03(+0.42%) |
May 02, 2002 | 7.548 | 7.548 | 7.533 | 7.548 | 8,394 | +0.00(+0.00%) |
May 01, 2002 | 7.548 | 7.603 | 7.517 | 7.548 | 25,182 | +0.01(+0.10%) |
Apr 30, 2002 | 7.485 | 7.540 | 7.485 | 7.540 | 5,723 | +0.04(+0.52%) |
Apr 29, 2002 | 7.470 | 7.501 | 7.430 | 7.501 | 20,221 | +0.10(+1.38%) |
Apr 26, 2002 | 7.462 | 7.462 | 7.399 | 7.399 | 3,688 | -0.06(-0.84%) |
Apr 25, 2002 | 7.525 | 7.525 | 7.352 | 7.462 | 23,783 | -0.06(-0.84%) |
Apr 24, 2002 | 7.533 | 7.533 | 7.509 | 7.525 | 9,029 | +0.08(+1.06%) |
Apr 23, 2002 | 7.501 | 7.501 | 7.446 | 7.446 | 9,538 | -0.02(-0.32%) |
Apr 22, 2002 | 7.501 | 7.501 | 7.438 | 7.470 | 28,997 | +0.00(+0.00%) |
Apr 19, 2002 | 7.493 | 7.493 | 7.470 | 7.470 | 1,780 | +0.03(+0.42%) |
Apr 18, 2002 | 7.470 | 7.470 | 7.438 | 7.438 | 6,104 | -0.03(-0.42%) |
Apr 17, 2002 | 7.477 | 7.477 | 7.470 | 7.470 | 10,810 | -0.06(-0.84%) |
Apr 16, 2002 | 7.533 | 7.533 | 7.415 | 7.533 | 18,187 | -0.02(-0.21%) |
Apr 15, 2002 | 7.548 | 7.548 | 7.438 | 7.548 | 5,850 | +0.00(+0.00%) |
Apr 12, 2002 | 7.470 | 7.548 | 7.470 | 7.548 | 29,887 | +0.08(+1.05%) |
Apr 11, 2002 | 7.446 | 7.533 | 7.415 | 7.470 | 34,339 | +0.00(+0.00%) |
Apr 10, 2002 | 7.470 | 7.517 | 7.462 | 7.470 | 12,209 | +0.01(+0.11%) |
Apr 09, 2002 | 7.470 | 7.470 | 7.462 | 7.462 | 4,832 | -0.01(-0.11%) |
Apr 08, 2002 | 7.470 | 7.470 | 7.470 | 7.470 | 1,271 | +0.01(+0.11%) |
Apr 05, 2002 | 7.477 | 7.501 | 7.446 | 7.462 | 33,194 | +0.00(+0.00%) |
Apr 04, 2002 | 7.438 | 7.462 | 7.391 | 7.462 | 13,226 | +0.07(+0.96%) |
Apr 03, 2002 | 7.470 | 7.470 | 7.383 | 7.391 | 18,441 | -0.13(-1.78%) |
Apr 02, 2002 | 7.509 | 7.525 | 7.470 | 7.525 | 1,780 | +0.09(+1.27%) |
Apr 01, 2002 | 7.470 | 7.540 | 7.430 | 7.430 | 4,705 | -0.04(-0.53%) |
Mar 29, 2002 | 7.509 | 7.548 | 7.470 | 7.470 | 30,905 | +0.00(+0.00%) |
Mar 28, 2002 | 7.509 | 7.548 | 7.470 | 7.470 | 30,905 | -0.02(-0.21%) |
Mar 27, 2002 | 7.430 | 7.485 | 7.430 | 7.485 | 15,007 | +0.06(+0.74%) |
Mar 26, 2002 | 7.297 | 7.430 | 7.297 | 7.430 | 22,256 | +0.13(+1.83%) |
Mar 25, 2002 | 7.234 | 7.312 | 7.234 | 7.297 | 5,341 | -0.02(-0.21%) |
Mar 22, 2002 | 7.312 | 7.312 | 7.234 | 7.312 | 5,850 | -0.08(-1.06%) |
Mar 21, 2002 | 7.076 | 7.391 | 7.076 | 7.391 | 34,466 | -0.02(-0.21%) |
Mar 20, 2002 | 7.415 | 7.430 | 7.407 | 7.407 | 12,972 | -0.08(-1.05%) |
Mar 19, 2002 | 7.391 | 7.540 | 7.304 | 7.485 | 17,932 | +0.17(+2.26%) |
Mar 18, 2002 | 7.352 | 7.352 | 7.320 | 7.320 | 10,174 | -0.05(-0.64%) |
Mar 15, 2002 | 7.430 | 7.430 | 7.367 | 7.367 | 13,862 | -0.07(-0.95%) |
Mar 14, 2002 | 7.438 | 7.540 | 7.438 | 7.438 | 17,169 | -0.01(-0.11%) |
Mar 13, 2002 | 7.446 | 7.446 | 7.446 | 7.446 | 1,271 | +0.01(+0.11%) |
Mar 12, 2002 | 7.470 | 7.548 | 7.438 | 7.438 | 8,394 | -0.06(-0.84%) |
Mar 11, 2002 | 7.580 | 7.580 | 7.485 | 7.501 | 7,758 | -0.01(-0.10%) |
Mar 08, 2002 | 7.548 | 7.548 | 7.477 | 7.509 | 19,458 | -0.05(-0.62%) |
Mar 07, 2002 | 7.588 | 7.588 | 7.556 | 7.556 | 4,451 | -0.06(-0.72%) |
Mar 06, 2002 | 7.564 | 7.611 | 7.548 | 7.611 | 10,301 | +0.00(+0.00%) |
Mar 05, 2002 | 7.611 | 7.611 | 7.588 | 7.611 | 2,034 | +0.00(+0.00%) |
Mar 04, 2002 | 7.705 | 7.705 | 7.611 | 7.611 | 15,897 | -0.03(-0.41%) |
Mar 01, 2002 | 7.698 | 7.698 | 7.643 | 7.643 | 3,942 | +0.02(+0.31%) |
Feb 28, 2002 | 7.627 | 7.627 | 7.548 | 7.619 | 19,077 | -0.01(-0.10%) |
Feb 27, 2002 | 7.603 | 7.627 | 7.603 | 7.627 | 12,591 | +0.05(+0.62%) |
Feb 26, 2002 | 7.477 | 7.603 | 7.477 | 7.580 | 12,463 | +0.13(+1.80%) |
Feb 25, 2002 | 7.627 | 7.627 | 7.446 | 7.446 | 24,546 | -0.14(-1.87%) |
Feb 22, 2002 | 7.627 | 7.627 | 7.588 | 7.588 | 2,925 | -0.04(-0.52%) |
Feb 21, 2002 | 7.611 | 7.627 | 7.588 | 7.627 | 7,376 | +0.02(+0.21%) |
Feb 20, 2002 | 7.564 | 7.611 | 7.564 | 7.611 | 4,324 | +0.14(+1.89%) |
Feb 19, 2002 | 7.548 | 7.548 | 7.470 | 7.470 | 16,024 | -0.08(-1.04%) |
Feb 18, 2002 | 7.619 | 7.627 | 7.548 | 7.548 | 1,907 | +0.00(+0.00%) |
Feb 15, 2002 | 7.619 | 7.627 | 7.548 | 7.548 | 1,907 | -0.07(-0.93%) |
Feb 14, 2002 | 7.603 | 7.627 | 7.477 | 7.619 | 41,970 | -0.01(-0.10%) |
Feb 13, 2002 | 7.603 | 7.666 | 7.595 | 7.627 | 27,344 | +0.02(+0.31%) |
Feb 12, 2002 | 7.525 | 7.603 | 7.525 | 7.603 | 8,012 | -0.01(-0.10%) |
Feb 11, 2002 | 7.517 | 7.611 | 7.517 | 7.611 | 12,463 | +0.09(+1.26%) |
Feb 08, 2002 | 7.580 | 7.580 | 7.517 | 7.517 | 14,371 | -0.13(-1.65%) |
Feb 07, 2002 | 7.580 | 7.643 | 7.548 | 7.643 | 9,665 | +0.06(+0.83%) |
Feb 06, 2002 | 7.580 | 7.580 | 7.580 | 7.580 | 2,289 | +0.06(+0.84%) |
Feb 05, 2002 | 7.564 | 7.564 | 7.517 | 7.517 | 4,578 | -0.03(-0.42%) |
Feb 04, 2002 | 7.658 | 7.658 | 7.548 | 7.548 | 6,995 | -0.11(-1.44%) |
Feb 01, 2002 | 7.658 | 7.658 | 7.658 | 7.658 | 3,179 | +0.03(+0.41%) |
Jan 31, 2002 | 7.588 | 7.627 | 7.588 | 7.627 | 10,937 | -0.03(-0.41%) |
Jan 30, 2002 | 7.548 | 7.658 | 7.548 | 7.658 | 9,284 | +0.05(+0.62%) |
Jan 29, 2002 | 7.533 | 7.611 | 7.533 | 7.611 | 7,503 | +0.03(+0.41%) |
Jan 28, 2002 | 7.548 | 7.580 | 7.477 | 7.580 | 8,521 | +0.07(+0.94%) |
Jan 25, 2002 | 7.564 | 7.603 | 7.485 | 7.509 | 17,296 | +0.03(+0.42%) |
Jan 24, 2002 | 7.611 | 7.611 | 7.470 | 7.477 | 23,783 | -0.13(-1.76%) |
Jan 23, 2002 | 7.619 | 7.666 | 7.611 | 7.611 | 12,845 | -0.02(-0.21%) |
Jan 22, 2002 | 7.643 | 7.643 | 7.627 | 7.627 | 6,995 | +0.01(+0.10%) |
Jan 21, 2002 | 7.533 | 7.619 | 7.517 | 7.619 | 11,446 | +0.00(+0.00%) |
Jan 18, 2002 | 7.533 | 7.619 | 7.517 | 7.619 | 11,446 | +0.11(+1.47%) |
Jan 17, 2002 | 7.533 | 7.533 | 7.509 | 7.509 | 8,775 | +0.00(+0.00%) |
Jan 16, 2002 | 7.540 | 7.548 | 7.462 | 7.509 | 23,274 | +0.04(+0.53%) |
Jan 15, 2002 | 7.658 | 7.658 | 7.446 | 7.470 | 25,436 | -0.10(-1.35%) |
Jan 14, 2002 | 7.611 | 7.627 | 7.564 | 7.572 | 10,937 | -0.04(-0.52%) |
Jan 11, 2002 | 7.588 | 7.611 | 7.588 | 7.611 | 8,394 | +0.03(+0.41%) |
Jan 10, 2002 | 7.470 | 7.580 | 7.470 | 7.580 | 9,029 | -0.09(-1.13%) |