Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 7.430 | 7.586 | 7.414 | 7.492 | 24,166 | +0.14(+1.91%) |
Jun 27, 2002 | 7.430 | 7.430 | 7.352 | 7.352 | 1,406 | -0.02(-0.21%) |
Jun 26, 2002 | 7.359 | 7.367 | 7.289 | 7.367 | 1,917 | +0.00(+0.00%) |
Jun 25, 2002 | 7.664 | 7.758 | 7.234 | 7.367 | 69,046 | -0.28(-3.68%) |
Jun 21, 2002 | 7.586 | 7.586 | 7.547 | 7.649 | 131,955 | +0.02(+0.31%) |
Jun 20, 2002 | 7.703 | 7.797 | 7.625 | 7.625 | 17,133 | -0.05(-0.71%) |
Jun 19, 2002 | 7.680 | 7.680 | 7.680 | 7.680 | 0 | +0.00(+0.00%) |
Jun 18, 2002 | 7.664 | 7.680 | 7.625 | 7.680 | 1,406 | +0.05(+0.72%) |
Jun 17, 2002 | 7.547 | 7.625 | 7.547 | 7.625 | 895 | +0.04(+0.52%) |
Jun 14, 2002 | 7.547 | 7.625 | 7.508 | 7.586 | 12,019 | +0.23(+3.19%) |
Jun 12, 2002 | 7.391 | 7.391 | 7.352 | 7.352 | 32,477 | -0.06(-0.84%) |
Jun 11, 2002 | 7.414 | 7.469 | 7.352 | 7.414 | 7,416 | +0.02(+0.32%) |
Jun 10, 2002 | 7.312 | 7.391 | 7.312 | 7.391 | 3,835 | +0.04(+0.53%) |
Jun 07, 2002 | 7.156 | 7.352 | 7.156 | 7.352 | 9,717 | +0.20(+2.73%) |
Jun 06, 2002 | 7.336 | 7.336 | 7.156 | 7.156 | 5,753 | -0.16(-2.14%) |
Jun 05, 2002 | 7.469 | 7.469 | 7.273 | 7.312 | 10,868 | -0.23(-3.11%) |
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%) |