Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.625 | 3.650 | 3.525 | 3.525 | 378,100 | -0.17(-4.60%) |
May 29, 2002 | 3.765 | 3.785 | 3.625 | 3.695 | 422,500 | -0.10(-2.51%) |
May 28, 2002 | 3.925 | 3.935 | 3.770 | 3.790 | 485,100 | -0.10(-2.70%) |
May 27, 2002 | 3.795 | 4.005 | 3.760 | 3.895 | 611,600 | +0.00(+0.00%) |
May 24, 2002 | 3.795 | 4.005 | 3.760 | 3.895 | 611,600 | +0.08(+1.96%) |
May 23, 2002 | 3.925 | 3.950 | 3.810 | 3.820 | 503,300 | -0.11(-2.80%) |
May 22, 2002 | 4.000 | 4.000 | 3.875 | 3.930 | 463,500 | -0.07(-1.75%) |
May 21, 2002 | 4.000 | 4.115 | 3.955 | 4.000 | 688,800 | -0.01(-0.25%) |
May 20, 2002 | 4.050 | 4.100 | 3.950 | 4.010 | 672,700 | +0.08(+2.17%) |
May 17, 2002 | 3.825 | 4.050 | 3.800 | 3.925 | 2,485,900 | +0.12(+3.29%) |
May 16, 2002 | 4.200 | 4.200 | 3.800 | 3.800 | 1,824,300 | -0.45(-10.59%) |
May 15, 2002 | 4.000 | 4.100 | 3.925 | 4.250 | 1,004,800 | +0.25(+6.25%) |
May 14, 2002 | 4.340 | 4.450 | 3.975 | 4.000 | 4,684,600 | -0.35(-8.05%) |
May 13, 2002 | 4.400 | 4.405 | 4.150 | 4.350 | 709,000 | -0.08(-1.69%) |
May 10, 2002 | 4.500 | 4.500 | 4.245 | 4.425 | 549,400 | -0.08(-1.67%) |
May 09, 2002 | 4.430 | 4.550 | 4.300 | 4.500 | 1,438,500 | +0.07(+1.58%) |
May 08, 2002 | 4.380 | 4.475 | 4.300 | 4.430 | 1,210,100 | +0.05(+1.26%) |
May 07, 2002 | 4.500 | 4.510 | 4.280 | 4.375 | 1,641,000 | -0.12(-2.78%) |
May 06, 2002 | 4.475 | 4.715 | 4.250 | 4.500 | 3,232,800 | +0.26(+6.13%) |
May 03, 2002 | 3.750 | 4.395 | 3.685 | 4.240 | 4,628,700 | +0.62(+16.97%) |
May 02, 2002 | 4.000 | 4.175 | 3.595 | 3.625 | 14,421,000 | -2.38(-39.58%) |
Apr 29, 2002 | 6.065 | 6.100 | 5.990 | 6.000 | 340,000 | -0.07(-1.07%) |
Apr 26, 2002 | 6.125 | 6.180 | 6.000 | 6.065 | 650,000 | -0.11(-1.78%) |
Apr 25, 2002 | 6.225 | 6.280 | 6.125 | 6.175 | 324,500 | +0.00(+0.00%) |
Apr 24, 2002 | 6.420 | 6.420 | 6.175 | 6.175 | 349,400 | -0.25(-3.89%) |
Apr 23, 2002 | 6.500 | 6.530 | 6.410 | 6.425 | 238,900 | -0.12(-1.91%) |
Apr 22, 2002 | 6.625 | 6.670 | 6.430 | 6.550 | 548,900 | -0.08(-1.13%) |
Apr 19, 2002 | 6.700 | 6.750 | 6.610 | 6.625 | 217,600 | -0.03(-0.45%) |
Apr 18, 2002 | 6.690 | 6.840 | 6.565 | 6.655 | 541,800 | -0.04(-0.52%) |
Apr 17, 2002 | 6.750 | 6.905 | 6.620 | 6.690 | 488,400 | +0.04(+0.60%) |
Apr 16, 2002 | 6.690 | 6.840 | 6.605 | 6.650 | 477,500 | +0.00(+0.00%) |
Apr 15, 2002 | 6.675 | 6.875 | 6.565 | 6.650 | 353,100 | -0.02(-0.37%) |
Apr 12, 2002 | 6.895 | 6.925 | 6.625 | 6.675 | 474,700 | -0.27(-3.89%) |
Apr 11, 2002 | 7.000 | 7.055 | 6.815 | 6.945 | 420,500 | -0.03(-0.43%) |
Apr 10, 2002 | 7.100 | 7.100 | 6.845 | 6.975 | 1,118,300 | -0.10(-1.41%) |
Apr 09, 2002 | 7.000 | 7.175 | 6.900 | 7.075 | 539,500 | +0.04(+0.64%) |
Apr 08, 2002 | 6.980 | 7.270 | 6.870 | 7.030 | 895,400 | +0.15(+2.18%) |
Apr 05, 2002 | 6.885 | 6.970 | 6.825 | 6.880 | 936,900 | +0.08(+1.18%) |
Apr 04, 2002 | 6.700 | 6.850 | 6.600 | 6.800 | 744,700 | +0.25(+3.82%) |
Apr 03, 2002 | 6.800 | 6.890 | 6.550 | 6.550 | 593,700 | -0.48(-6.76%) |
Apr 02, 2002 | 6.850 | 7.030 | 6.835 | 7.025 | 404,800 | +0.12(+1.81%) |
Apr 01, 2002 | 6.975 | 7.060 | 6.900 | 6.900 | 739,000 | -0.12(-1.78%) |
Mar 29, 2002 | 6.900 | 7.075 | 6.805 | 7.025 | 945,300 | +0.00(+0.00%) |
Mar 28, 2002 | 6.900 | 7.075 | 6.805 | 7.025 | 945,300 | +0.15(+2.18%) |
Mar 27, 2002 | 6.875 | 6.995 | 6.850 | 6.875 | 481,000 | +0.05(+0.73%) |
Mar 26, 2002 | 6.700 | 6.885 | 6.645 | 6.825 | 325,700 | +0.12(+1.87%) |
Mar 25, 2002 | 6.765 | 6.765 | 6.555 | 6.700 | 727,900 | -0.12(-1.69%) |
Mar 22, 2002 | 6.970 | 7.000 | 6.755 | 6.815 | 638,400 | -0.17(-2.50%) |
Mar 21, 2002 | 6.925 | 7.020 | 6.825 | 6.990 | 302,700 | +0.09(+1.30%) |
Mar 20, 2002 | 6.790 | 7.050 | 6.750 | 6.900 | 507,400 | +0.01(+0.15%) |
Mar 19, 2002 | 6.880 | 6.935 | 6.735 | 6.890 | 332,300 | +0.02(+0.29%) |
Mar 18, 2002 | 6.710 | 6.875 | 6.700 | 6.870 | 475,800 | +0.15(+2.16%) |
Mar 15, 2002 | 6.575 | 6.745 | 6.520 | 6.725 | 382,500 | +0.10(+1.51%) |
Mar 14, 2002 | 6.625 | 6.675 | 6.600 | 6.625 | 582,700 | -0.06(-0.90%) |
Mar 13, 2002 | 6.675 | 6.980 | 6.635 | 6.685 | 840,300 | -0.01(-0.15%) |
Mar 12, 2002 | 6.725 | 6.865 | 6.655 | 6.695 | 594,900 | -0.08(-1.18%) |
Mar 11, 2002 | 6.625 | 6.800 | 6.550 | 6.775 | 755,900 | +0.15(+2.19%) |
Mar 08, 2002 | 6.675 | 6.855 | 6.500 | 6.630 | 979,000 | -0.12(-1.78%) |
Mar 07, 2002 | 6.505 | 6.880 | 6.505 | 6.750 | 1,729,400 | +0.25(+3.77%) |
Mar 06, 2002 | 6.150 | 6.585 | 6.115 | 6.505 | 1,329,300 | +0.30(+4.92%) |
Mar 05, 2002 | 6.150 | 6.275 | 6.125 | 6.200 | 796,500 | -0.02(-0.40%) |
Mar 04, 2002 | 6.025 | 6.315 | 6.025 | 6.225 | 1,760,700 | +0.20(+3.32%) |
Mar 01, 2002 | 5.825 | 6.095 | 5.800 | 6.025 | 7,237,300 | +0.18(+2.99%) |
Feb 28, 2002 | 6.370 | 6.400 | 5.750 | 5.850 | 1,828,000 | -0.64(-9.79%) |
Feb 27, 2002 | 6.600 | 6.640 | 6.415 | 6.485 | 727,500 | -0.11(-1.74%) |
Feb 26, 2002 | 6.650 | 6.690 | 6.520 | 6.600 | 379,800 | -0.04(-0.68%) |
Feb 25, 2002 | 6.630 | 6.685 | 6.570 | 6.645 | 869,500 | -0.04(-0.52%) |
Feb 22, 2002 | 6.740 | 6.825 | 6.650 | 6.680 | 473,100 | -0.20(-2.84%) |
Feb 21, 2002 | 7.060 | 7.075 | 6.875 | 6.875 | 319,900 | -0.29(-4.11%) |
Feb 20, 2002 | 7.075 | 7.195 | 7.045 | 7.170 | 346,300 | +0.09(+1.34%) |
Feb 19, 2002 | 7.075 | 7.095 | 7.040 | 7.075 | 109,500 | -0.04(-0.63%) |
Feb 18, 2002 | 7.025 | 7.145 | 6.880 | 7.120 | 148,200 | +0.00(+0.00%) |
Feb 15, 2002 | 7.025 | 7.145 | 6.880 | 7.120 | 148,200 | +0.09(+1.35%) |
Feb 14, 2002 | 6.950 | 7.250 | 6.950 | 7.025 | 474,800 | +0.08(+1.08%) |
Feb 13, 2002 | 7.500 | 7.500 | 6.935 | 6.950 | 1,204,700 | -0.54(-7.21%) |
Feb 12, 2002 | 7.595 | 7.640 | 7.480 | 7.490 | 301,200 | -0.10(-1.32%) |
Feb 11, 2002 | 7.630 | 7.645 | 7.480 | 7.590 | 236,300 | -0.04(-0.46%) |
Feb 08, 2002 | 7.500 | 7.635 | 7.485 | 7.625 | 413,000 | +0.12(+1.67%) |
Feb 07, 2002 | 7.425 | 7.580 | 7.325 | 7.500 | 314,100 | -0.01(-0.20%) |
Feb 06, 2002 | 7.485 | 7.625 | 7.445 | 7.515 | 588,200 | +0.08(+1.08%) |
Feb 05, 2002 | 7.065 | 7.435 | 7.050 | 7.435 | 1,741,600 | +0.42(+5.99%) |
Feb 04, 2002 | 6.950 | 7.050 | 6.900 | 7.015 | 249,800 | -0.04(-0.50%) |
Feb 01, 2002 | 6.885 | 7.190 | 6.830 | 7.050 | 425,000 | +0.17(+2.47%) |
Jan 31, 2002 | 6.500 | 6.880 | 6.500 | 6.880 | 520,200 | +0.37(+5.60%) |
Jan 30, 2002 | 6.500 | 6.650 | 6.500 | 6.515 | 283,700 | -0.19(-2.76%) |
Jan 29, 2002 | 6.875 | 6.895 | 6.650 | 6.700 | 180,300 | -0.17(-2.55%) |
Jan 28, 2002 | 6.935 | 6.950 | 6.840 | 6.875 | 213,300 | -0.03(-0.36%) |
Jan 25, 2002 | 6.840 | 6.975 | 6.835 | 6.900 | 196,900 | +0.06(+0.88%) |
Jan 24, 2002 | 6.550 | 6.845 | 6.550 | 6.840 | 851,800 | +0.31(+4.75%) |
Jan 23, 2002 | 6.500 | 6.685 | 6.475 | 6.530 | 248,600 | -0.02(-0.31%) |
Jan 22, 2002 | 6.755 | 6.870 | 6.550 | 6.550 | 136,700 | -0.16(-2.31%) |
Jan 21, 2002 | 6.770 | 6.850 | 6.705 | 6.705 | 161,600 | +0.00(+0.00%) |
Jan 18, 2002 | 6.770 | 6.850 | 6.705 | 6.705 | 161,600 | -0.08(-1.18%) |
Jan 17, 2002 | 6.840 | 6.840 | 6.750 | 6.785 | 219,100 | -0.04(-0.59%) |
Jan 16, 2002 | 6.925 | 6.925 | 6.805 | 6.825 | 264,800 | -0.12(-1.80%) |
Jan 15, 2002 | 6.830 | 6.975 | 6.830 | 6.950 | 289,300 | +0.12(+1.83%) |
Jan 14, 2002 | 6.715 | 6.940 | 6.710 | 6.825 | 386,600 | +0.12(+1.71%) |
Jan 11, 2002 | 6.950 | 6.950 | 6.685 | 6.710 | 266,700 | -0.24(-3.45%) |
Jan 10, 2002 | 7.000 | 7.000 | 6.855 | 6.950 | 503,400 | +0.40(+6.03%) |