Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.540 | 6.900 | 6.450 | 6.900 | 19,400 | +0.30(+4.55%) |
May 28, 2002 | 6.530 | 6.740 | 6.510 | 6.600 | 6,900 | -0.04(-0.60%) |
May 27, 2002 | 6.730 | 6.800 | 6.470 | 6.640 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 6.730 | 6.800 | 6.470 | 6.640 | 7,500 | -0.06(-0.90%) |
May 23, 2002 | 6.990 | 6.990 | 6.400 | 6.700 | 15,600 | +0.50(+8.06%) |
May 22, 2002 | 7.150 | 7.150 | 7.000 | 6.200 | 25,700 | -1.00(-13.89%) |
May 21, 2002 | 7.410 | 7.410 | 7.050 | 7.200 | 7,700 | -0.21(-2.83%) |
May 20, 2002 | 7.310 | 7.460 | 7.200 | 7.410 | 4,600 | -0.08(-1.07%) |
May 17, 2002 | 7.450 | 7.500 | 7.260 | 7.490 | 9,600 | -0.01(-0.13%) |
May 16, 2002 | 7.530 | 7.530 | 7.500 | 7.500 | 1,700 | -0.24(-3.10%) |
May 15, 2002 | 7.350 | 7.950 | 7.350 | 7.740 | 16,900 | +0.06(+0.78%) |
May 14, 2002 | 7.832 | 7.832 | 7.832 | 7.680 | 5,200 | -0.32(-4.00%) |
May 13, 2002 | 8.000 | 8.000 | 7.830 | 8.000 | 1,400 | +0.05(+0.63%) |
May 10, 2002 | 8.030 | 8.030 | 7.950 | 7.950 | 7,300 | -0.15(-1.85%) |
May 09, 2002 | 7.950 | 8.260 | 7.950 | 8.100 | 7,600 | +0.00(+0.00%) |
May 08, 2002 | 8.140 | 8.140 | 7.800 | 8.100 | 53,900 | +0.03(+0.37%) |
May 07, 2002 | 8.000 | 8.140 | 7.980 | 8.070 | 6,600 | -0.02(-0.25%) |
May 06, 2002 | 8.450 | 8.750 | 8.000 | 8.090 | 16,300 | -0.36(-4.26%) |
May 03, 2002 | 8.411 | 8.450 | 8.390 | 8.450 | 3,300 | -0.05(-0.59%) |
May 02, 2002 | 8.750 | 8.750 | 8.450 | 8.500 | 6,100 | -0.25(-2.86%) |
May 01, 2002 | 8.500 | 8.750 | 8.500 | 8.750 | 7,900 | +0.25(+2.94%) |
Apr 30, 2002 | 8.320 | 8.600 | 8.320 | 8.500 | 9,600 | +0.10(+1.19%) |
Apr 29, 2002 | 8.180 | 8.560 | 8.180 | 8.400 | 18,000 | -0.09(-1.06%) |
Apr 26, 2002 | 8.740 | 8.750 | 8.210 | 8.490 | 9,100 | -0.20(-2.30%) |
Apr 25, 2002 | 8.880 | 8.990 | 8.450 | 8.690 | 18,000 | -0.06(-0.69%) |
Apr 24, 2002 | 8.605 | 9.000 | 8.500 | 8.750 | 23,900 | +0.05(+0.57%) |
Apr 23, 2002 | 8.750 | 8.750 | 8.500 | 8.700 | 12,600 | -0.05(-0.57%) |
Apr 22, 2002 | 8.800 | 8.990 | 8.680 | 8.750 | 9,900 | +0.00(+0.00%) |
Apr 19, 2002 | 8.890 | 9.000 | 8.610 | 8.750 | 74,900 | -0.07(-0.80%) |
Apr 18, 2002 | 8.500 | 8.820 | 8.238 | 8.820 | 39,400 | +0.44(+5.25%) |
Apr 17, 2002 | 9.150 | 9.220 | 8.100 | 8.380 | 167,100 | -0.14(-1.64%) |
Apr 16, 2002 | 7.200 | 9.000 | 7.200 | 8.520 | 244,500 | +1.34(+18.66%) |
Apr 15, 2002 | 6.860 | 7.190 | 6.860 | 7.180 | 18,200 | +0.08(+1.13%) |
Apr 12, 2002 | 6.764 | 7.190 | 6.764 | 7.100 | 4,900 | +0.00(+0.05%) |
Apr 11, 2002 | 7.097 | 7.097 | 7.097 | 7.097 | 100 | -0.05(-0.75%) |
Apr 10, 2002 | 7.198 | 7.198 | 6.710 | 7.150 | 4,400 | -0.07(-0.97%) |
Apr 09, 2002 | 6.950 | 7.220 | 6.700 | 7.220 | 34,600 | +0.27(+3.88%) |
Apr 08, 2002 | 7.062 | 7.230 | 6.700 | 6.950 | 4,400 | -0.25(-3.47%) |
Apr 05, 2002 | 7.010 | 7.200 | 7.010 | 7.200 | 500 | -0.04(-0.55%) |
Apr 04, 2002 | 7.050 | 7.240 | 7.010 | 7.240 | 2,100 | +0.15(+2.12%) |
Apr 03, 2002 | 7.100 | 7.200 | 7.090 | 7.090 | 1,200 | -0.16(-2.21%) |
Apr 02, 2002 | 7.210 | 7.250 | 7.000 | 7.250 | 2,700 | +0.00(+0.00%) |
Apr 01, 2002 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | -0.04(-0.55%) |
Mar 29, 2002 | 7.300 | 7.370 | 7.150 | 7.290 | 10,900 | +0.00(+0.00%) |
Mar 28, 2002 | 7.300 | 7.370 | 7.150 | 7.290 | 10,900 | -0.01(-0.14%) |
Mar 27, 2002 | 7.160 | 7.310 | 6.750 | 7.300 | 2,300 | +0.10(+1.39%) |
Mar 26, 2002 | 7.100 | 7.200 | 6.850 | 7.200 | 2,800 | +0.00(+0.00%) |
Mar 25, 2002 | 7.250 | 7.250 | 7.100 | 7.200 | 600 | +0.00(+0.00%) |
Mar 22, 2002 | 7.240 | 7.240 | 6.950 | 7.200 | 3,700 | +0.06(+0.84%) |
Mar 21, 2002 | 7.000 | 7.200 | 6.900 | 7.140 | 8,300 | +0.08(+1.13%) |
Mar 20, 2002 | 6.870 | 7.060 | 6.870 | 7.060 | 200 | -0.03(-0.42%) |
Mar 19, 2002 | 7.000 | 7.090 | 7.000 | 7.090 | 1,100 | -0.11(-1.53%) |
Mar 18, 2002 | 7.239 | 7.239 | 7.150 | 7.200 | 300 | +0.11(+1.55%) |
Mar 15, 2002 | 7.160 | 7.160 | 6.750 | 7.090 | 11,200 | -0.09(-1.25%) |
Mar 14, 2002 | 7.330 | 7.330 | 7.050 | 7.180 | 6,400 | -0.02(-0.28%) |
Mar 13, 2002 | 7.650 | 7.650 | 6.950 | 7.200 | 8,200 | -0.45(-5.88%) |
Mar 12, 2002 | 7.250 | 7.650 | 7.000 | 7.650 | 2,800 | +0.20(+2.68%) |
Mar 11, 2002 | 7.400 | 7.450 | 7.000 | 7.450 | 8,300 | -0.05(-0.67%) |
Mar 08, 2002 | 7.190 | 7.500 | 7.120 | 7.500 | 2,500 | +0.37(+5.19%) |
Mar 07, 2002 | 7.150 | 7.240 | 7.000 | 7.130 | 3,200 | +0.03(+0.42%) |
Mar 06, 2002 | 7.000 | 7.100 | 7.000 | 7.100 | 1,300 | +0.11(+1.57%) |
Mar 05, 2002 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.14(+2.04%) |
Mar 04, 2002 | 7.000 | 7.000 | 6.830 | 6.850 | 500 | -0.16(-2.28%) |
Mar 01, 2002 | 6.841 | 7.010 | 6.710 | 7.010 | 6,900 | +0.07(+1.01%) |
Feb 28, 2002 | 6.651 | 7.090 | 6.651 | 6.940 | 2,400 | +0.14(+2.06%) |
Feb 27, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.05(-0.73%) |
Feb 26, 2002 | 6.790 | 6.850 | 6.700 | 6.850 | 1,400 | +0.05(+0.74%) |
Feb 25, 2002 | 6.800 | 6.800 | 6.800 | 6.800 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 6.570 | 6.800 | 6.570 | 6.800 | 1,000 | +0.06(+0.89%) |
Feb 21, 2002 | 6.740 | 6.740 | 6.700 | 6.740 | 500 | +0.04(+0.60%) |
Feb 20, 2002 | 6.300 | 6.780 | 6.300 | 6.700 | 4,600 | +0.35(+5.51%) |
Feb 19, 2002 | 6.160 | 6.800 | 6.150 | 6.350 | 25,400 | +0.05(+0.79%) |
Feb 18, 2002 | 6.220 | 6.300 | 6.150 | 6.300 | 9,900 | +0.00(+0.00%) |
Feb 15, 2002 | 6.220 | 6.300 | 6.150 | 6.300 | 9,900 | -0.10(-1.56%) |
Feb 14, 2002 | 6.502 | 6.700 | 5.910 | 6.400 | 23,100 | -0.37(-5.47%) |
Feb 13, 2002 | 6.750 | 6.790 | 6.460 | 6.770 | 3,000 | +0.12(+1.80%) |
Feb 12, 2002 | 6.410 | 6.690 | 6.410 | 6.650 | 2,200 | -0.04(-0.60%) |
Feb 11, 2002 | 6.690 | 6.690 | 6.690 | 6.690 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 6.690 | 6.690 | 6.360 | 6.690 | 3,000 | +0.19(+2.90%) |
Feb 07, 2002 | 6.700 | 6.880 | 6.500 | 6.502 | 14,900 | -0.25(-3.67%) |
Feb 06, 2002 | 7.490 | 7.500 | 6.400 | 6.750 | 78,900 | -0.54(-7.41%) |
Feb 05, 2002 | 7.000 | 7.400 | 6.950 | 7.290 | 16,700 | +0.29(+4.14%) |
Feb 04, 2002 | 6.900 | 7.100 | 6.800 | 7.000 | 9,100 | -0.09(-1.27%) |
Feb 01, 2002 | 7.200 | 7.280 | 6.790 | 7.090 | 19,600 | -0.21(-2.88%) |
Jan 31, 2002 | 7.470 | 7.470 | 7.050 | 7.300 | 10,000 | -0.20(-2.67%) |
Jan 30, 2002 | 7.780 | 7.780 | 7.050 | 7.500 | 36,400 | -0.29(-3.72%) |
Jan 29, 2002 | 7.850 | 8.100 | 7.550 | 7.790 | 10,100 | -0.10(-1.27%) |
Jan 28, 2002 | 7.850 | 7.950 | 7.700 | 7.890 | 21,900 | -0.01(-0.13%) |
Jan 25, 2002 | 8.450 | 8.690 | 7.850 | 7.900 | 60,900 | -0.76(-8.78%) |
Jan 24, 2002 | 9.000 | 9.000 | 8.200 | 8.660 | 26,900 | -0.14(-1.59%) |
Jan 23, 2002 | 8.300 | 8.800 | 8.300 | 8.800 | 11,800 | +0.22(+2.56%) |
Jan 22, 2002 | 9.198 | 9.200 | 8.080 | 8.580 | 10,800 | -0.67(-7.24%) |
Jan 21, 2002 | 9.150 | 9.290 | 8.990 | 9.250 | 28,000 | +0.00(+0.00%) |
Jan 18, 2002 | 9.150 | 9.290 | 8.990 | 9.250 | 28,000 | +0.12(+1.31%) |
Jan 17, 2002 | 9.100 | 9.180 | 8.950 | 9.130 | 43,200 | -0.07(-0.76%) |
Jan 16, 2002 | 9.450 | 9.460 | 8.600 | 9.200 | 43,700 | -0.34(-3.56%) |
Jan 15, 2002 | 9.390 | 9.540 | 9.390 | 9.540 | 2,200 | +0.14(+1.49%) |
Jan 14, 2002 | 9.450 | 9.590 | 9.250 | 9.400 | 50,000 | -0.29(-2.99%) |
Jan 11, 2002 | 9.465 | 9.700 | 9.450 | 9.690 | 6,700 | -0.05(-0.51%) |
Jan 10, 2002 | 9.650 | 9.850 | 9.450 | 9.740 | 50,100 | +0.24(+2.53%) |