Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.516 | 7.516 | 7.491 | 7.491 | 4,989 | +0.06(+0.81%) |
May 28, 2002 | 7.426 | 7.431 | 7.391 | 7.431 | 11,774 | +0.02(+0.20%) |
May 27, 2002 | 7.391 | 7.416 | 7.391 | 7.416 | 4,989 | +0.00(+0.00%) |
May 24, 2002 | 7.391 | 7.416 | 7.391 | 7.416 | 4,989 | +0.03(+0.34%) |
May 23, 2002 | 7.376 | 7.401 | 7.376 | 7.391 | 8,780 | +0.00(+0.00%) |
May 22, 2002 | 7.416 | 7.441 | 7.366 | 7.391 | 22,551 | -0.03(-0.34%) |
May 21, 2002 | 7.416 | 7.491 | 7.416 | 7.416 | 16,364 | +0.03(+0.34%) |
May 20, 2002 | 7.376 | 7.391 | 7.366 | 7.391 | 28,937 | +0.00(+0.00%) |
May 17, 2002 | 7.366 | 7.416 | 7.366 | 7.391 | 3,991 | -0.10(-1.34%) |
May 16, 2002 | 7.466 | 7.501 | 7.466 | 7.491 | 12,173 | +0.08(+1.01%) |
May 15, 2002 | 7.391 | 7.491 | 7.391 | 7.416 | 11,375 | +0.03(+0.34%) |
May 14, 2002 | 7.391 | 7.391 | 7.391 | 7.391 | 3,791 | -0.03(-0.34%) |
May 13, 2002 | 7.391 | 7.416 | 7.366 | 7.416 | 4,190 | +0.05(+0.61%) |
May 10, 2002 | 7.386 | 7.391 | 7.371 | 7.371 | 4,789 | +0.01(+0.07%) |
May 09, 2002 | 7.371 | 7.386 | 7.366 | 7.366 | 10,177 | +0.00(+0.00%) |
May 08, 2002 | 7.366 | 7.366 | 7.316 | 7.366 | 47,496 | +0.05(+0.62%) |
May 07, 2002 | 7.441 | 7.466 | 7.321 | 7.321 | 16,763 | -0.14(-1.88%) |
May 06, 2002 | 7.446 | 7.466 | 7.391 | 7.461 | 10,976 | +0.01(+0.07%) |
May 03, 2002 | 7.401 | 7.506 | 7.391 | 7.456 | 11,175 | +0.02(+0.27%) |
May 02, 2002 | 7.441 | 7.456 | 7.396 | 7.436 | 6,984 | +0.02(+0.20%) |
May 01, 2002 | 7.391 | 7.421 | 7.361 | 7.421 | 3,791 | +0.07(+0.95%) |
Apr 30, 2002 | 7.461 | 7.466 | 7.351 | 7.351 | 13,969 | -0.09(-1.21%) |
Apr 29, 2002 | 7.391 | 7.441 | 7.366 | 7.441 | 5,388 | +0.05(+0.68%) |
Apr 26, 2002 | 7.416 | 7.416 | 7.391 | 7.391 | 997 | -0.03(-0.34%) |
Apr 25, 2002 | 7.416 | 7.516 | 7.416 | 7.416 | 13,570 | -0.03(-0.34%) |
Apr 24, 2002 | 7.341 | 7.441 | 7.341 | 7.441 | 12,173 | +0.15(+2.06%) |
Apr 23, 2002 | 7.416 | 7.416 | 7.291 | 7.291 | 17,960 | -0.10(-1.36%) |
Apr 22, 2002 | 7.341 | 7.391 | 7.341 | 7.391 | 13,770 | +0.05(+0.68%) |
Apr 19, 2002 | 7.366 | 7.406 | 7.326 | 7.341 | 20,754 | +0.00(+0.00%) |
Apr 18, 2002 | 7.291 | 7.356 | 7.291 | 7.341 | 9,579 | +0.08(+1.03%) |
Apr 17, 2002 | 7.266 | 7.266 | 7.216 | 7.266 | 7,982 | +0.00(+0.00%) |
Apr 16, 2002 | 7.231 | 7.316 | 7.231 | 7.266 | 9,778 | +0.04(+0.55%) |
Apr 15, 2002 | 7.251 | 7.261 | 7.226 | 7.226 | 8,182 | -0.04(-0.48%) |
Apr 12, 2002 | 7.266 | 7.266 | 7.241 | 7.261 | 2,394 | +0.00(+0.00%) |
Apr 11, 2002 | 7.216 | 7.261 | 7.191 | 7.261 | 23,748 | -0.01(-0.07%) |
Apr 10, 2002 | 7.201 | 7.286 | 7.201 | 7.266 | 14,169 | +0.08(+1.05%) |
Apr 09, 2002 | 7.256 | 7.266 | 7.191 | 7.191 | 5,787 | -0.05(-0.69%) |
Apr 08, 2002 | 7.311 | 7.311 | 7.191 | 7.241 | 15,566 | -0.06(-0.82%) |
Apr 05, 2002 | 7.256 | 7.301 | 7.256 | 7.301 | 14,169 | +0.05(+0.62%) |
Apr 04, 2002 | 7.266 | 7.281 | 7.241 | 7.256 | 3,592 | +0.02(+0.21%) |
Apr 03, 2002 | 7.231 | 7.241 | 7.221 | 7.241 | 5,587 | +0.03(+0.35%) |
Apr 02, 2002 | 7.145 | 7.216 | 7.145 | 7.216 | 8,780 | +0.05(+0.70%) |
Apr 01, 2002 | 7.166 | 7.216 | 7.166 | 7.166 | 5,388 | -0.02(-0.28%) |
Mar 29, 2002 | 7.206 | 7.206 | 7.145 | 7.186 | 8,581 | +0.00(+0.00%) |
Mar 28, 2002 | 7.206 | 7.206 | 7.145 | 7.186 | 8,581 | -0.03(-0.42%) |
Mar 27, 2002 | 7.140 | 7.216 | 7.140 | 7.216 | 11,774 | +0.08(+1.05%) |
Mar 26, 2002 | 7.140 | 7.140 | 7.140 | 7.140 | 1,197 | +0.00(+0.00%) |
Mar 25, 2002 | 7.241 | 7.241 | 7.100 | 7.140 | 30,533 | -0.13(-1.79%) |
Mar 22, 2002 | 7.241 | 7.301 | 7.216 | 7.271 | 199,566 | +0.08(+1.11%) |
Mar 21, 2002 | 7.266 | 7.266 | 7.191 | 7.191 | 20,355 | -0.08(-1.03%) |
Mar 20, 2002 | 7.306 | 7.361 | 7.266 | 7.266 | 17,761 | -0.08(-1.02%) |
Mar 19, 2002 | 7.316 | 7.356 | 7.291 | 7.341 | 12,373 | +0.03(+0.34%) |
Mar 18, 2002 | 7.346 | 7.566 | 7.286 | 7.316 | 57,076 | +0.00(+0.00%) |
Mar 15, 2002 | 7.351 | 7.351 | 7.291 | 7.316 | 8,980 | -0.03(-0.34%) |
Mar 14, 2002 | 7.316 | 7.356 | 7.276 | 7.341 | 15,167 | +0.03(+0.34%) |
Mar 13, 2002 | 7.296 | 7.316 | 7.286 | 7.316 | 4,989 | +0.04(+0.55%) |
Mar 12, 2002 | 7.316 | 7.316 | 7.276 | 7.276 | 10,177 | -0.04(-0.48%) |
Mar 11, 2002 | 7.291 | 7.311 | 7.266 | 7.311 | 4,989 | +0.00(+0.00%) |
Mar 08, 2002 | 7.306 | 7.311 | 7.291 | 7.311 | 7,583 | -0.01(-0.07%) |
Mar 07, 2002 | 7.256 | 7.316 | 7.256 | 7.316 | 22,551 | +0.05(+0.62%) |
Mar 06, 2002 | 7.241 | 7.271 | 7.231 | 7.271 | 18,559 | +0.04(+0.55%) |
Mar 05, 2002 | 7.231 | 7.251 | 7.226 | 7.231 | 13,370 | -0.02(-0.28%) |
Mar 04, 2002 | 7.226 | 7.251 | 7.226 | 7.251 | 2,793 | +0.03(+0.35%) |