Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.470 | 7.499 | 7.425 | 7.489 | 60,645 | +0.07(+1.00%) |
May 28, 2002 | 7.395 | 7.415 | 7.376 | 7.415 | 22,439 | +0.03(+0.47%) |
May 27, 2002 | 7.346 | 7.420 | 7.346 | 7.381 | 67,923 | +0.00(+0.00%) |
May 24, 2002 | 7.346 | 7.420 | 7.346 | 7.381 | 67,923 | +0.02(+0.34%) |
May 23, 2002 | 7.361 | 7.376 | 7.351 | 7.356 | 3,335,529 | -0.00(-0.07%) |
May 22, 2002 | 7.361 | 7.376 | 7.356 | 7.361 | 8,692 | -0.02(-0.33%) |
May 21, 2002 | 7.395 | 7.410 | 7.361 | 7.385 | 36,185 | -0.02(-0.33%) |
May 20, 2002 | 7.361 | 7.410 | 7.361 | 7.410 | 25,471 | +0.03(+0.40%) |
May 17, 2002 | 7.381 | 7.390 | 7.371 | 7.381 | 13,139 | +0.01(+0.13%) |
May 16, 2002 | 7.351 | 7.390 | 7.336 | 7.371 | 53,166 | -0.05(-0.67%) |
May 15, 2002 | 7.326 | 7.425 | 7.326 | 7.420 | 37,802 | +0.07(+1.01%) |
May 14, 2002 | 7.321 | 7.346 | 7.321 | 7.346 | 28,301 | +0.03(+0.47%) |
May 13, 2002 | 7.282 | 7.321 | 7.262 | 7.311 | 48,112 | +0.03(+0.41%) |
May 10, 2002 | 7.262 | 7.282 | 7.262 | 7.282 | 7,883 | +0.00(+0.00%) |
May 09, 2002 | 7.282 | 7.282 | 7.247 | 7.282 | 23,449 | +0.00(+0.00%) |
May 08, 2002 | 7.331 | 7.331 | 7.252 | 7.282 | 60,443 | -0.04(-0.54%) |
May 07, 2002 | 7.292 | 7.321 | 7.267 | 7.321 | 82,276 | +0.03(+0.48%) |
May 06, 2002 | 7.237 | 7.287 | 7.237 | 7.287 | 66,306 | +0.01(+0.20%) |
May 03, 2002 | 7.247 | 7.272 | 7.247 | 7.272 | 22,034 | +0.02(+0.27%) |
May 02, 2002 | 7.212 | 7.267 | 7.212 | 7.252 | 29,312 | +0.03(+0.41%) |
May 01, 2002 | 7.232 | 7.252 | 7.212 | 7.222 | 19,204 | +0.01(+0.21%) |
Apr 30, 2002 | 7.222 | 7.232 | 7.198 | 7.207 | 67,317 | -0.01(-0.21%) |
Apr 29, 2002 | 7.198 | 7.232 | 7.198 | 7.222 | 51,953 | -0.03(-0.48%) |
Apr 26, 2002 | 7.262 | 7.287 | 7.232 | 7.257 | 49,729 | +0.02(+0.27%) |
Apr 25, 2002 | 7.242 | 7.247 | 7.222 | 7.237 | 13,544 | -0.02(-0.34%) |
Apr 24, 2002 | 7.217 | 7.287 | 7.207 | 7.262 | 38,206 | +0.05(+0.76%) |
Apr 23, 2002 | 7.202 | 7.242 | 7.202 | 7.207 | 36,589 | +0.01(+0.21%) |
Apr 22, 2002 | 7.173 | 7.193 | 7.173 | 7.193 | 16,576 | +0.00(+0.07%) |
Apr 19, 2002 | 7.188 | 7.188 | 7.153 | 7.188 | 72,168 | -0.03(-0.41%) |
Apr 18, 2002 | 7.242 | 7.242 | 7.173 | 7.217 | 28,907 | -0.02(-0.27%) |
Apr 17, 2002 | 7.237 | 7.237 | 7.222 | 7.237 | 11,927 | +0.00(+0.00%) |
Apr 16, 2002 | 7.217 | 7.237 | 7.217 | 7.237 | 7,681 | +0.00(+0.07%) |
Apr 15, 2002 | 7.207 | 7.277 | 7.207 | 7.232 | 31,940 | -0.02(-0.27%) |
Apr 12, 2002 | 7.237 | 7.252 | 7.188 | 7.252 | 57,613 | +0.01(+0.21%) |
Apr 11, 2002 | 7.227 | 7.252 | 7.212 | 7.237 | 37,802 | +0.01(+0.14%) |
Apr 10, 2002 | 7.232 | 7.252 | 7.207 | 7.227 | 59,635 | -0.03(-0.41%) |
Apr 09, 2002 | 7.252 | 7.262 | 7.222 | 7.257 | 39,015 | +0.00(+0.00%) |
Apr 08, 2002 | 7.252 | 7.272 | 7.252 | 7.257 | 16,576 | -0.00(-0.07%) |
Apr 05, 2002 | 7.232 | 7.292 | 7.232 | 7.262 | 21,023 | +0.03(+0.41%) |
Apr 04, 2002 | 7.242 | 7.277 | 7.222 | 7.232 | 44,878 | -0.01(-0.14%) |
Apr 03, 2002 | 7.193 | 7.242 | 7.173 | 7.242 | 4,406,941 | +0.05(+0.76%) |
Apr 02, 2002 | 7.143 | 7.188 | 7.108 | 7.188 | 64,082 | +0.06(+0.83%) |
Apr 01, 2002 | 7.074 | 7.128 | 7.074 | 7.128 | 59,028 | +0.06(+0.91%) |
Mar 29, 2002 | 7.094 | 7.094 | 7.059 | 7.064 | 30,525 | +0.00(+0.00%) |
Mar 28, 2002 | 7.094 | 7.094 | 7.059 | 7.064 | 30,525 | -0.03(-0.42%) |
Mar 27, 2002 | 7.113 | 7.113 | 7.074 | 7.094 | 60,848 | -0.00(-0.07%) |
Mar 26, 2002 | 7.099 | 7.123 | 7.099 | 7.099 | 55,187 | -0.01(-0.14%) |
Mar 25, 2002 | 7.168 | 7.168 | 7.104 | 7.108 | 77,424 | -0.06(-0.83%) |
Mar 22, 2002 | 7.193 | 7.193 | 7.128 | 7.168 | 49,123 | -0.01(-0.21%) |
Mar 21, 2002 | 7.188 | 7.222 | 7.148 | 7.183 | 161,722 | -0.00(-0.07%) |
Mar 20, 2002 | 7.198 | 7.202 | 7.173 | 7.188 | 150,806 | +0.01(+0.21%) |
Mar 19, 2002 | 7.321 | 7.321 | 7.173 | 7.173 | 59,028 | -0.12(-1.69%) |
Mar 18, 2002 | 7.385 | 7.385 | 7.282 | 7.296 | 51,144 | -0.05(-0.74%) |
Mar 15, 2002 | 7.262 | 7.351 | 7.242 | 7.351 | 61,858 | +0.07(+1.02%) |
Mar 14, 2002 | 7.153 | 7.277 | 7.153 | 7.277 | 101,076 | +0.08(+1.17%) |
Mar 13, 2002 | 7.321 | 7.331 | 7.084 | 7.193 | 153,232 | -0.14(-1.96%) |
Mar 12, 2002 | 7.356 | 7.400 | 7.277 | 7.336 | 97,640 | -0.04(-0.60%) |
Mar 11, 2002 | 7.381 | 7.430 | 7.371 | 7.381 | 113,812 | -0.10(-1.39%) |
Mar 08, 2002 | 7.638 | 7.638 | 7.475 | 7.484 | 126,952 | -0.14(-1.88%) |
Mar 07, 2002 | 7.638 | 7.648 | 7.623 | 7.628 | 27,088 | -0.02(-0.32%) |
Mar 06, 2002 | 7.643 | 7.653 | 7.638 | 7.653 | 32,142 | +0.02(+0.26%) |
Mar 05, 2002 | 7.658 | 7.667 | 7.628 | 7.633 | 46,697 | -0.02(-0.26%) |
Mar 04, 2002 | 7.667 | 7.667 | 7.633 | 7.653 | 42,250 | -0.01(-0.19%) |