Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.494 | 7.527 | 7.480 | 7.527 | 170,102 | -0.01(-0.15%) |
May 28, 2002 | 7.716 | 7.716 | 7.494 | 7.538 | 272,595 | -0.11(-1.42%) |
May 27, 2002 | 7.619 | 7.647 | 7.577 | 7.647 | 83,073 | +0.00(+0.00%) |
May 24, 2002 | 7.619 | 7.647 | 7.577 | 7.647 | 83,073 | +0.01(+0.18%) |
May 23, 2002 | 7.619 | 7.675 | 7.563 | 7.633 | 217,213 | -0.06(-0.76%) |
May 22, 2002 | 7.702 | 7.733 | 7.633 | 7.691 | 1,977,933 | -0.01(-0.14%) |
May 21, 2002 | 7.736 | 7.766 | 7.675 | 7.702 | 153,919 | -0.01(-0.07%) |
May 20, 2002 | 7.772 | 7.780 | 7.675 | 7.708 | 142,411 | -0.04(-0.47%) |
May 17, 2002 | 7.647 | 7.744 | 7.647 | 7.744 | 899,060 | +0.08(+1.09%) |
May 16, 2002 | 7.666 | 7.722 | 7.630 | 7.661 | 157,515 | +0.06(+0.84%) |
May 15, 2002 | 7.611 | 7.677 | 7.552 | 7.597 | 148,165 | +0.06(+0.74%) |
May 14, 2002 | 7.605 | 7.661 | 7.522 | 7.541 | 117,956 | -0.00(-0.04%) |
May 13, 2002 | 7.647 | 7.675 | 7.536 | 7.544 | 160,392 | -0.11(-1.42%) |
May 10, 2002 | 7.647 | 7.675 | 7.563 | 7.652 | 157,155 | -0.01(-0.18%) |
May 09, 2002 | 7.786 | 7.786 | 7.647 | 7.666 | 157,875 | -0.12(-1.50%) |
May 08, 2002 | 7.744 | 7.800 | 7.689 | 7.783 | 121,553 | +0.07(+0.86%) |
May 07, 2002 | 7.661 | 7.761 | 7.647 | 7.716 | 138,095 | +0.10(+1.28%) |
May 06, 2002 | 7.563 | 7.677 | 7.563 | 7.619 | 145,288 | +0.06(+0.74%) |
May 03, 2002 | 7.619 | 7.675 | 7.550 | 7.563 | 199,591 | -0.26(-3.37%) |
May 02, 2002 | 7.766 | 7.855 | 7.689 | 7.828 | 228,361 | +0.06(+0.79%) |
May 01, 2002 | 7.786 | 7.839 | 7.744 | 7.766 | 179,812 | +0.00(+0.00%) |
Apr 30, 2002 | 7.772 | 7.786 | 7.733 | 7.766 | 129,105 | +0.01(+0.14%) |
Apr 29, 2002 | 7.716 | 7.786 | 7.697 | 7.755 | 213,616 | +0.08(+1.05%) |
Apr 26, 2002 | 7.605 | 7.716 | 7.605 | 7.675 | 218,651 | +0.04(+0.55%) |
Apr 25, 2002 | 7.536 | 7.700 | 7.536 | 7.633 | 243,465 | +0.13(+1.70%) |
Apr 24, 2002 | 7.452 | 7.544 | 7.452 | 7.505 | 108,966 | +0.04(+0.52%) |
Apr 23, 2002 | 7.522 | 7.550 | 7.466 | 7.466 | 124,789 | -0.05(-0.70%) |
Apr 22, 2002 | 7.508 | 7.522 | 7.438 | 7.519 | 180,531 | +0.08(+1.08%) |
Apr 19, 2002 | 7.397 | 7.438 | 7.355 | 7.438 | 719,248 | +0.07(+0.94%) |
Apr 18, 2002 | 7.377 | 7.419 | 7.335 | 7.369 | 115,079 | +0.01(+0.15%) |
Apr 17, 2002 | 7.397 | 7.424 | 7.313 | 7.358 | 168,663 | -0.01(-0.15%) |
Apr 16, 2002 | 7.313 | 7.369 | 7.241 | 7.369 | 185,566 | +0.07(+0.99%) |
Apr 15, 2002 | 7.230 | 7.296 | 7.216 | 7.296 | 187,004 | +0.05(+0.73%) |
Apr 12, 2002 | 7.285 | 7.285 | 7.202 | 7.244 | 115,799 | -0.02(-0.27%) |
Apr 11, 2002 | 7.258 | 7.285 | 7.230 | 7.263 | 128,026 | +0.05(+0.66%) |
Apr 10, 2002 | 7.202 | 7.266 | 7.202 | 7.216 | 108,246 | +0.01(+0.19%) |
Apr 09, 2002 | 7.230 | 7.230 | 7.188 | 7.202 | 121,912 | -0.03(-0.35%) |
Apr 08, 2002 | 7.244 | 7.285 | 7.205 | 7.227 | 112,562 | +0.04(+0.54%) |
Apr 05, 2002 | 7.271 | 7.294 | 7.188 | 7.188 | 171,181 | -0.06(-0.77%) |
Apr 04, 2002 | 7.258 | 7.310 | 7.194 | 7.244 | 170,821 | +0.01(+0.19%) |
Apr 03, 2002 | 7.285 | 7.324 | 7.230 | 7.230 | 143,490 | -0.04(-0.61%) |
Apr 02, 2002 | 7.241 | 7.296 | 7.219 | 7.274 | 113,281 | +0.03(+0.46%) |
Apr 01, 2002 | 7.285 | 7.299 | 7.213 | 7.241 | 118,676 | -0.04(-0.61%) |
Mar 29, 2002 | 7.285 | 7.299 | 7.224 | 7.285 | 84,871 | +0.00(+0.00%) |
Mar 28, 2002 | 7.285 | 7.299 | 7.224 | 7.285 | 84,871 | +0.00(+0.00%) |
Mar 27, 2002 | 7.230 | 7.299 | 7.230 | 7.285 | 84,511 | +0.03(+0.38%) |
Mar 26, 2002 | 7.202 | 7.285 | 7.152 | 7.258 | 142,411 | +0.03(+0.42%) |
Mar 25, 2002 | 7.132 | 7.252 | 7.132 | 7.227 | 175,856 | +0.09(+1.33%) |
Mar 22, 2002 | 7.216 | 7.291 | 7.132 | 7.132 | 151,761 | -0.06(-0.77%) |
Mar 21, 2002 | 7.280 | 7.283 | 7.166 | 7.188 | 170,821 | -0.06(-0.88%) |
Mar 20, 2002 | 7.188 | 7.299 | 7.160 | 7.252 | 102,492 | +0.05(+0.69%) |
Mar 19, 2002 | 7.299 | 7.327 | 7.174 | 7.202 | 161,471 | -0.07(-0.96%) |
Mar 18, 2002 | 7.244 | 7.283 | 7.188 | 7.271 | 116,518 | +0.06(+0.77%) |
Mar 15, 2002 | 7.299 | 7.383 | 7.174 | 7.216 | 970,985 | -0.05(-0.69%) |
Mar 14, 2002 | 7.285 | 7.341 | 7.260 | 7.266 | 195,995 | +0.03(+0.42%) |
Mar 13, 2002 | 7.188 | 7.366 | 7.174 | 7.235 | 174,777 | +0.05(+0.66%) |
Mar 12, 2002 | 7.244 | 7.258 | 7.188 | 7.188 | 719,248 | -0.01(-0.19%) |
Mar 11, 2002 | 7.202 | 7.216 | 7.157 | 7.202 | 179,812 | +0.06(+0.78%) |
Mar 08, 2002 | 7.213 | 7.216 | 7.132 | 7.146 | 683,286 | -0.04(-0.54%) |
Mar 07, 2002 | 7.105 | 7.185 | 7.077 | 7.185 | 245,983 | +0.12(+1.73%) |
Mar 06, 2002 | 7.049 | 7.144 | 7.049 | 7.063 | 232,676 | +0.03(+0.47%) |
Mar 05, 2002 | 6.952 | 7.057 | 6.952 | 7.030 | 243,825 | +0.12(+1.69%) |
Mar 04, 2002 | 6.946 | 6.952 | 6.910 | 6.913 | 140,613 | +0.00(+0.04%) |