Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.876 | 7.942 | 7.810 | 7.810 | 6,799 | +0.13(+1.64%) |
May 28, 2002 | 7.710 | 7.843 | 7.677 | 7.684 | 7,705 | -0.05(-0.68%) |
May 27, 2002 | 7.737 | 7.790 | 7.684 | 7.737 | 23,419 | +0.00(+0.00%) |
May 24, 2002 | 7.737 | 7.790 | 7.684 | 7.737 | 23,419 | -0.01(-0.17%) |
May 23, 2002 | 7.856 | 7.876 | 7.750 | 7.750 | 89,448 | -0.09(-1.18%) |
May 22, 2002 | 7.849 | 7.975 | 7.843 | 7.843 | 8,008 | -0.08(-1.00%) |
May 21, 2002 | 7.975 | 7.975 | 7.922 | 7.922 | 11,029 | -0.07(-0.83%) |
May 20, 2002 | 7.942 | 8.002 | 7.942 | 7.988 | 16,771 | -0.03(-0.41%) |
May 17, 2002 | 7.988 | 8.021 | 7.942 | 8.021 | 71,014 | +0.04(+0.50%) |
May 16, 2002 | 7.929 | 7.995 | 7.856 | 7.982 | 479,727 | +0.10(+1.26%) |
May 15, 2002 | 7.876 | 7.882 | 7.843 | 7.882 | 5,741 | -0.11(-1.41%) |
May 14, 2002 | 7.942 | 8.008 | 7.942 | 7.995 | 12,691 | -0.01(-0.17%) |
May 13, 2002 | 7.935 | 8.008 | 7.869 | 8.008 | 12,843 | +0.14(+1.77%) |
May 10, 2002 | 7.876 | 7.935 | 7.869 | 7.869 | 11,483 | -0.01(-0.08%) |
May 09, 2002 | 7.843 | 7.876 | 7.830 | 7.876 | 3,928 | +0.05(+0.59%) |
May 08, 2002 | 7.717 | 7.830 | 7.717 | 7.830 | 45,479 | +0.06(+0.77%) |
May 07, 2002 | 7.770 | 7.770 | 7.770 | 7.770 | 151 | -0.07(-0.84%) |
May 06, 2002 | 7.836 | 7.836 | 7.836 | 7.836 | 13,296 | +0.17(+2.16%) |
May 03, 2002 | 7.677 | 7.783 | 7.671 | 7.671 | 3,475 | -0.01(-0.09%) |
May 02, 2002 | 7.565 | 7.677 | 7.565 | 7.677 | 5,741 | +0.13(+1.67%) |
May 01, 2002 | 7.552 | 7.552 | 7.552 | 7.552 | 0 | +0.00(+0.00%) |
Apr 30, 2002 | 7.591 | 7.591 | 7.552 | 7.552 | 1,510 | -0.05(-0.70%) |
Apr 29, 2002 | 7.492 | 7.611 | 7.479 | 7.604 | 6,043 | -0.06(-0.78%) |
Apr 26, 2002 | 7.664 | 7.664 | 7.664 | 7.664 | 1,964 | +0.00(+0.00%) |
Apr 25, 2002 | 7.664 | 7.664 | 7.664 | 7.664 | 5,439 | -0.21(-2.61%) |
Apr 24, 2002 | 7.863 | 7.876 | 7.863 | 7.869 | 2,568 | +0.09(+1.19%) |
Apr 23, 2002 | 7.777 | 7.810 | 7.777 | 7.777 | 12,238 | +0.07(+0.95%) |
Apr 22, 2002 | 7.684 | 7.704 | 7.684 | 7.704 | 11,483 | +0.02(+0.26%) |
Apr 19, 2002 | 7.651 | 7.684 | 7.651 | 7.684 | 5,892 | -0.02(-0.26%) |
Apr 18, 2002 | 7.677 | 7.704 | 7.677 | 7.704 | 15,864 | +0.00(+0.00%) |
Apr 17, 2002 | 7.697 | 7.704 | 7.697 | 7.704 | 3,626 | +0.10(+1.31%) |
Apr 16, 2002 | 7.578 | 7.611 | 7.578 | 7.604 | 20,095 | +0.32(+4.36%) |
Apr 15, 2002 | 7.287 | 7.287 | 7.287 | 7.287 | 0 | +0.00(+0.00%) |
Apr 12, 2002 | 7.287 | 7.287 | 7.287 | 7.287 | 1,662 | +0.00(+0.00%) |
Apr 11, 2002 | 7.287 | 7.287 | 7.287 | 7.287 | 151 | +0.01(+0.09%) |
Apr 10, 2002 | 7.280 | 7.280 | 7.280 | 7.280 | 151 | -0.03(-0.36%) |
Apr 09, 2002 | 7.307 | 7.307 | 7.307 | 7.307 | 604 | +0.03(+0.36%) |
Apr 08, 2002 | 7.274 | 7.280 | 7.274 | 7.280 | 6,043 | -0.20(-2.65%) |
Apr 05, 2002 | 7.479 | 7.479 | 7.479 | 7.479 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 7.439 | 7.479 | 7.439 | 7.479 | 6,345 | +0.17(+2.26%) |
Apr 03, 2002 | 7.313 | 7.313 | 7.313 | 7.313 | 4,835 | +0.00(+0.00%) |
Apr 02, 2002 | 7.313 | 7.313 | 7.313 | 7.313 | 3,021 | -0.03(-0.36%) |
Apr 01, 2002 | 7.340 | 7.340 | 7.340 | 7.340 | 2,870 | +0.05(+0.64%) |
Mar 29, 2002 | 7.154 | 7.293 | 7.154 | 7.293 | 5,439 | +0.00(+0.00%) |
Mar 28, 2002 | 7.154 | 7.293 | 7.154 | 7.293 | 5,439 | +0.02(+0.27%) |
Mar 27, 2002 | 7.274 | 7.274 | 7.274 | 7.274 | 5,137 | -0.01(-0.09%) |
Mar 26, 2002 | 7.340 | 7.340 | 7.280 | 7.280 | 19,340 | +0.09(+1.29%) |
Mar 25, 2002 | 7.280 | 7.307 | 7.181 | 7.188 | 20,700 | +0.02(+0.28%) |
Mar 22, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Mar 21, 2002 | 7.168 | 7.168 | 7.168 | 7.168 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 7.161 | 7.168 | 7.161 | 7.168 | 5,741 | -0.07(-0.91%) |
Mar 19, 2002 | 7.247 | 7.247 | 7.234 | 7.234 | 302 | +0.12(+1.67%) |
Mar 18, 2002 | 7.115 | 7.115 | 7.115 | 7.115 | 906 | +0.01(+0.09%) |
Mar 15, 2002 | 7.108 | 7.108 | 7.108 | 7.108 | 5,137 | +0.00(+0.00%) |
Mar 14, 2002 | 7.108 | 7.108 | 7.108 | 7.108 | 0 | +0.00(+0.00%) |
Mar 13, 2002 | 7.108 | 7.108 | 7.108 | 7.108 | 302 | +0.09(+1.23%) |
Mar 12, 2002 | 7.108 | 7.108 | 7.022 | 7.022 | 5,137 | +0.01(+0.09%) |
Mar 11, 2002 | 7.022 | 7.022 | 7.015 | 7.015 | 1,964 | +0.03(+0.47%) |
Mar 08, 2002 | 7.141 | 7.141 | 6.982 | 6.982 | 604 | -0.10(-1.40%) |
Mar 07, 2002 | 7.115 | 7.141 | 7.082 | 7.082 | 47,594 | -0.07(-0.93%) |
Mar 06, 2002 | 7.022 | 7.148 | 7.022 | 7.148 | 906 | +0.00(+0.00%) |
Mar 05, 2002 | 7.148 | 7.148 | 7.148 | 7.148 | 1,057 | -0.03(-0.46%) |
Mar 04, 2002 | 7.055 | 7.181 | 7.055 | 7.181 | 1,813 | +0.16(+2.26%) |