Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.586 | 7.586 | 7.508 | 7.547 | 1,406 | +0.16(+2.12%) |
May 28, 2002 | 7.297 | 7.391 | 7.273 | 7.391 | 3,963 | +0.08(+1.07%) |
May 27, 2002 | 7.391 | 7.391 | 7.312 | 7.312 | 1,406 | +0.00(+0.00%) |
May 24, 2002 | 7.391 | 7.391 | 7.312 | 7.312 | 1,406 | -0.12(-1.58%) |
May 23, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 127 | +0.00(+0.00%) |
May 22, 2002 | 7.430 | 7.430 | 7.430 | 7.430 | 0 | +0.00(+0.00%) |
May 21, 2002 | 7.391 | 7.430 | 7.391 | 7.430 | 255 | +0.02(+0.32%) |
May 20, 2002 | 7.469 | 7.469 | 7.406 | 7.406 | 8,183 | -0.02(-0.32%) |
May 17, 2002 | 7.391 | 7.430 | 7.391 | 7.430 | 2,940 | +0.08(+1.06%) |
May 16, 2002 | 7.312 | 7.352 | 7.312 | 7.352 | 511 | +0.00(+0.00%) |
May 15, 2002 | 7.352 | 7.352 | 7.352 | 7.352 | 383 | -0.05(-0.63%) |
May 14, 2002 | 7.469 | 7.469 | 7.375 | 7.398 | 23,782 | +0.01(+0.11%) |
May 13, 2002 | 7.430 | 7.430 | 7.312 | 7.391 | 9,717 | -0.04(-0.53%) |
May 10, 2002 | 7.312 | 7.430 | 7.312 | 7.430 | 2,045 | +0.08(+1.06%) |
May 09, 2002 | 7.352 | 7.352 | 7.312 | 7.352 | 7,927 | -0.04(-0.53%) |
May 08, 2002 | 7.469 | 7.469 | 7.391 | 7.391 | 1,022 | -0.04(-0.53%) |
May 07, 2002 | 7.273 | 7.430 | 7.266 | 7.430 | 5,114 | +0.17(+2.37%) |
May 06, 2002 | 7.164 | 7.273 | 7.164 | 7.258 | 4,219 | -0.06(-0.85%) |
May 03, 2002 | 7.328 | 7.328 | 7.273 | 7.320 | 3,324 | -0.07(-0.95%) |
May 02, 2002 | 7.273 | 7.391 | 7.273 | 7.391 | 3,196 | +0.12(+1.61%) |
May 01, 2002 | 7.273 | 7.273 | 7.273 | 7.273 | 127 | -0.04(-0.53%) |
Apr 30, 2002 | 7.312 | 7.312 | 7.312 | 7.312 | 1,406 | +0.02(+0.32%) |
Apr 29, 2002 | 7.312 | 7.359 | 7.273 | 7.289 | 1,662 | -0.04(-0.53%) |
Apr 26, 2002 | 7.234 | 7.352 | 7.234 | 7.328 | 4,603 | +0.05(+0.75%) |
Apr 25, 2002 | 7.352 | 7.430 | 7.273 | 7.273 | 6,521 | -0.14(-1.90%) |
Apr 24, 2002 | 7.312 | 7.414 | 7.312 | 7.414 | 4,986 | +0.06(+0.85%) |
Apr 23, 2002 | 7.664 | 7.664 | 7.336 | 7.352 | 24,677 | -0.23(-3.09%) |
Apr 22, 2002 | 7.586 | 7.586 | 7.586 | 7.586 | 255 | -0.04(-0.51%) |
Apr 19, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 0 | +0.00(+0.00%) |
Apr 18, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 639 | -0.10(-1.32%) |
Apr 17, 2002 | 7.703 | 7.758 | 7.703 | 7.727 | 153,437 | +0.10(+1.33%) |
Apr 16, 2002 | 7.586 | 7.625 | 7.586 | 7.625 | 1,662 | +0.00(+0.00%) |
Apr 15, 2002 | 7.586 | 7.625 | 7.586 | 7.625 | 3,068 | +0.08(+1.04%) |
Apr 12, 2002 | 7.508 | 7.547 | 7.508 | 7.547 | 2,045 | -0.04(-0.52%) |
Apr 11, 2002 | 7.547 | 7.586 | 7.484 | 7.586 | 7,032 | +0.00(+0.00%) |
Apr 10, 2002 | 7.586 | 7.625 | 7.508 | 7.586 | 1,790 | +0.04(+0.52%) |
Apr 09, 2002 | 7.586 | 7.586 | 7.547 | 7.547 | 2,173 | -0.08(-1.03%) |
Apr 08, 2002 | 7.703 | 7.703 | 7.586 | 7.625 | 3,963 | -0.16(-2.01%) |
Apr 05, 2002 | 7.703 | 7.782 | 7.703 | 7.782 | 1,022 | +0.12(+1.53%) |
Apr 04, 2002 | 7.586 | 7.664 | 7.508 | 7.664 | 7,671 | +0.04(+0.51%) |
Apr 03, 2002 | 7.625 | 7.625 | 7.625 | 7.625 | 895 | -0.04(-0.51%) |
Apr 02, 2002 | 7.703 | 7.782 | 7.664 | 7.664 | 5,626 | +0.00(+0.00%) |
Apr 01, 2002 | 7.703 | 7.743 | 7.664 | 7.664 | 5,242 | -0.04(-0.51%) |
Mar 29, 2002 | 7.703 | 7.703 | 7.703 | 7.703 | 1,790 | +0.00(+0.00%) |
Mar 28, 2002 | 7.703 | 7.703 | 7.703 | 7.703 | 1,790 | +0.08(+1.03%) |
Mar 27, 2002 | 7.586 | 7.625 | 7.586 | 7.625 | 767 | +0.00(+0.00%) |
Mar 26, 2002 | 7.610 | 7.625 | 7.610 | 7.625 | 2,173 | +0.04(+0.52%) |
Mar 25, 2002 | 7.469 | 7.649 | 7.469 | 7.586 | 3,452 | +0.12(+1.57%) |
Mar 22, 2002 | 7.469 | 7.469 | 7.469 | 7.469 | 383 | -0.05(-0.73%) |
Mar 21, 2002 | 7.524 | 7.524 | 7.524 | 7.524 | 127 | -0.05(-0.62%) |
Mar 20, 2002 | 7.664 | 7.782 | 7.571 | 7.571 | 10,740 | -0.03(-0.41%) |
Mar 19, 2002 | 7.625 | 7.625 | 7.602 | 7.602 | 1,150 | +0.01(+0.10%) |
Mar 18, 2002 | 7.625 | 7.625 | 7.594 | 7.594 | 12,786 | +0.01(+0.10%) |
Mar 15, 2002 | 7.586 | 7.633 | 7.586 | 7.586 | 15,855 | -0.07(-0.92%) |
Mar 14, 2002 | 7.649 | 7.743 | 7.594 | 7.657 | 5,626 | +0.04(+0.51%) |
Mar 13, 2002 | 7.813 | 7.813 | 7.586 | 7.617 | 12,274 | -0.20(-2.60%) |
Mar 12, 2002 | 7.782 | 7.821 | 7.703 | 7.821 | 5,498 | +0.04(+0.50%) |
Mar 11, 2002 | 7.703 | 7.821 | 7.625 | 7.782 | 5,370 | +0.16(+2.05%) |
Mar 08, 2002 | 7.508 | 7.664 | 7.508 | 7.625 | 6,904 | +0.18(+2.42%) |
Mar 07, 2002 | 7.352 | 7.445 | 7.352 | 7.445 | 1,406 | +0.13(+1.82%) |
Mar 06, 2002 | 7.117 | 7.312 | 7.078 | 7.312 | 3,708 | +0.16(+2.19%) |
Mar 05, 2002 | 7.195 | 7.273 | 7.039 | 7.156 | 23,015 | -0.12(-1.61%) |
Mar 04, 2002 | 7.508 | 7.508 | 7.219 | 7.273 | 23,015 | -0.20(-2.62%) |