Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.100 | 8.170 | 8.000 | 8.000 | 97,800 | -0.03(-0.37%) |
May 28, 2002 | 8.110 | 8.110 | 7.960 | 8.030 | 87,700 | -0.08(-0.99%) |
May 27, 2002 | 8.100 | 8.180 | 8.080 | 8.110 | 54,000 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.180 | 8.080 | 8.110 | 54,000 | +0.03(+0.37%) |
May 23, 2002 | 8.220 | 8.240 | 7.950 | 8.080 | 88,300 | -0.08(-0.98%) |
May 22, 2002 | 8.120 | 8.230 | 8.120 | 8.160 | 49,600 | +0.01(+0.12%) |
May 21, 2002 | 8.400 | 8.430 | 8.130 | 8.150 | 70,600 | -0.33(-3.89%) |
May 20, 2002 | 8.700 | 8.700 | 8.400 | 8.480 | 65,100 | -0.20(-2.30%) |
May 17, 2002 | 7.950 | 8.800 | 7.570 | 8.680 | 254,000 | +0.76(+9.60%) |
May 16, 2002 | 8.050 | 8.060 | 7.640 | 7.920 | 104,300 | -0.13(-1.61%) |
May 15, 2002 | 7.300 | 8.250 | 7.300 | 8.050 | 197,500 | +0.75(+10.27%) |
May 14, 2002 | 7.100 | 7.380 | 7.040 | 7.300 | 61,400 | +0.30(+4.29%) |
May 13, 2002 | 6.900 | 7.100 | 6.840 | 7.000 | 80,800 | +0.16(+2.34%) |
May 10, 2002 | 6.990 | 7.000 | 6.800 | 6.840 | 82,300 | -0.14(-2.01%) |
May 09, 2002 | 7.400 | 7.400 | 6.910 | 6.980 | 100,900 | -0.45(-6.06%) |
May 08, 2002 | 7.500 | 7.520 | 7.390 | 7.430 | 58,100 | -0.02(-0.27%) |
May 07, 2002 | 7.780 | 7.780 | 7.370 | 7.450 | 118,300 | -0.30(-3.87%) |
May 06, 2002 | 7.640 | 7.780 | 7.540 | 7.750 | 46,500 | +0.11(+1.44%) |
May 03, 2002 | 7.880 | 7.880 | 7.600 | 7.640 | 141,800 | -0.24(-3.05%) |
May 02, 2002 | 7.750 | 7.900 | 7.740 | 7.880 | 76,000 | +0.15(+1.94%) |
May 01, 2002 | 7.770 | 7.840 | 7.100 | 7.730 | 126,600 | -0.05(-0.64%) |
Apr 30, 2002 | 7.660 | 7.800 | 7.570 | 7.780 | 73,900 | +0.10(+1.30%) |
Apr 29, 2002 | 7.950 | 8.050 | 7.550 | 7.680 | 55,700 | -0.27(-3.40%) |
Apr 26, 2002 | 7.900 | 8.100 | 7.700 | 7.950 | 139,200 | +0.00(+0.00%) |
Apr 25, 2002 | 7.860 | 7.990 | 7.810 | 7.950 | 51,500 | +0.10(+1.27%) |
Apr 24, 2002 | 8.050 | 8.110 | 7.840 | 7.850 | 27,600 | -0.15(-1.88%) |
Apr 23, 2002 | 8.000 | 8.100 | 7.850 | 8.000 | 105,200 | +0.04(+0.50%) |
Apr 22, 2002 | 8.250 | 8.250 | 7.890 | 7.960 | 90,600 | -0.22(-2.69%) |
Apr 19, 2002 | 8.350 | 8.420 | 8.050 | 8.180 | 49,800 | -0.12(-1.45%) |
Apr 18, 2002 | 8.300 | 8.600 | 8.300 | 8.300 | 86,700 | +0.05(+0.61%) |
Apr 17, 2002 | 9.000 | 9.130 | 8.150 | 8.250 | 250,400 | -0.65(-7.30%) |
Apr 16, 2002 | 8.050 | 8.900 | 8.050 | 8.900 | 224,700 | +0.91(+11.39%) |
Apr 15, 2002 | 7.750 | 8.090 | 7.750 | 7.990 | 171,800 | +0.39(+5.13%) |
Apr 12, 2002 | 7.650 | 7.680 | 7.500 | 7.600 | 123,800 | +0.07(+0.93%) |
Apr 11, 2002 | 7.700 | 7.800 | 7.530 | 7.530 | 32,000 | -0.17(-2.21%) |
Apr 10, 2002 | 7.880 | 7.890 | 7.500 | 7.700 | 190,000 | -0.23(-2.90%) |
Apr 09, 2002 | 7.980 | 8.260 | 7.930 | 7.930 | 69,500 | +0.03(+0.38%) |
Apr 08, 2002 | 8.270 | 8.270 | 7.700 | 7.900 | 75,800 | -0.37(-4.47%) |
Apr 05, 2002 | 7.880 | 8.490 | 7.880 | 8.270 | 196,600 | +0.39(+4.95%) |
Apr 04, 2002 | 7.950 | 7.960 | 7.680 | 7.880 | 121,200 | -0.12(-1.50%) |
Apr 03, 2002 | 7.920 | 8.020 | 7.860 | 8.000 | 106,400 | +0.04(+0.50%) |
Apr 02, 2002 | 8.100 | 8.100 | 7.900 | 7.960 | 292,300 | -0.14(-1.73%) |
Apr 01, 2002 | 8.050 | 8.150 | 7.800 | 8.100 | 141,000 | +0.05(+0.62%) |
Mar 29, 2002 | 8.010 | 8.200 | 8.010 | 8.050 | 91,400 | +0.00(+0.00%) |
Mar 28, 2002 | 8.010 | 8.200 | 8.010 | 8.050 | 91,400 | +0.05(+0.63%) |
Mar 27, 2002 | 8.010 | 8.300 | 7.880 | 8.000 | 195,300 | +0.00(+0.00%) |
Mar 26, 2002 | 7.480 | 8.200 | 7.450 | 8.000 | 266,300 | +0.53(+7.10%) |
Mar 25, 2002 | 7.150 | 7.490 | 7.110 | 7.470 | 181,200 | +0.22(+3.03%) |
Mar 22, 2002 | 7.490 | 7.640 | 7.200 | 7.250 | 158,200 | -0.23(-3.07%) |
Mar 21, 2002 | 7.300 | 7.650 | 7.150 | 7.480 | 248,300 | +0.45(+6.40%) |
Mar 20, 2002 | 6.850 | 7.350 | 6.700 | 7.030 | 240,900 | +0.33(+4.93%) |
Mar 19, 2002 | 6.250 | 6.800 | 6.250 | 6.700 | 170,200 | +0.52(+8.41%) |
Mar 18, 2002 | 6.000 | 6.300 | 6.000 | 6.180 | 69,200 | +0.11(+1.81%) |
Mar 15, 2002 | 6.200 | 6.300 | 6.060 | 6.070 | 59,000 | -0.44(-6.76%) |
Mar 14, 2002 | 6.550 | 6.750 | 6.500 | 6.510 | 42,400 | -0.10(-1.51%) |
Mar 13, 2002 | 6.700 | 6.780 | 6.520 | 6.610 | 65,500 | -0.04(-0.60%) |
Mar 12, 2002 | 6.680 | 6.740 | 6.600 | 6.650 | 110,200 | -0.09(-1.34%) |
Mar 11, 2002 | 6.680 | 6.800 | 6.590 | 6.740 | 34,000 | +0.06(+0.90%) |
Mar 08, 2002 | 6.760 | 6.880 | 6.680 | 6.680 | 36,900 | -0.04(-0.60%) |
Mar 07, 2002 | 6.800 | 6.820 | 6.700 | 6.720 | 84,100 | -0.08(-1.18%) |
Mar 06, 2002 | 6.450 | 6.880 | 6.440 | 6.800 | 116,000 | +0.33(+5.10%) |
Mar 05, 2002 | 6.400 | 6.550 | 6.260 | 6.470 | 113,400 | +0.07(+1.09%) |
Mar 04, 2002 | 5.980 | 6.400 | 5.980 | 6.400 | 83,100 | +0.52(+8.84%) |
Mar 01, 2002 | 5.760 | 5.880 | 5.650 | 5.880 | 70,900 | +0.12(+2.08%) |
Feb 28, 2002 | 5.620 | 5.760 | 5.500 | 5.760 | 149,400 | +0.06(+1.05%) |
Feb 27, 2002 | 5.780 | 5.950 | 5.660 | 5.700 | 72,800 | -0.03(-0.52%) |
Feb 26, 2002 | 5.800 | 5.960 | 5.730 | 5.730 | 66,900 | -0.03(-0.52%) |
Feb 25, 2002 | 5.640 | 5.820 | 5.640 | 5.760 | 41,300 | +0.12(+2.13%) |
Feb 22, 2002 | 5.620 | 5.660 | 5.450 | 5.640 | 90,900 | +0.02(+0.36%) |
Feb 21, 2002 | 5.920 | 5.920 | 5.600 | 5.620 | 87,600 | -0.35(-5.86%) |
Feb 20, 2002 | 5.900 | 5.980 | 5.420 | 5.970 | 115,400 | +0.42(+7.57%) |
Feb 19, 2002 | 5.550 | 5.600 | 5.250 | 5.550 | 93,900 | -0.07(-1.25%) |
Feb 18, 2002 | 5.650 | 5.740 | 5.410 | 5.620 | 89,500 | +0.00(+0.00%) |
Feb 15, 2002 | 5.650 | 5.740 | 5.410 | 5.620 | 89,500 | +0.02(+0.36%) |
Feb 14, 2002 | 5.650 | 6.000 | 5.600 | 5.600 | 429,700 | +0.25(+4.67%) |
Feb 13, 2002 | 5.750 | 5.950 | 5.350 | 5.350 | 160,800 | -0.40(-6.96%) |
Feb 12, 2002 | 5.800 | 5.940 | 5.710 | 5.750 | 118,900 | -0.15(-2.54%) |
Feb 11, 2002 | 5.910 | 5.910 | 5.600 | 5.900 | 115,200 | +0.04(+0.68%) |
Feb 08, 2002 | 6.060 | 6.090 | 5.780 | 5.860 | 112,200 | -0.19(-3.14%) |
Feb 07, 2002 | 5.950 | 6.200 | 5.950 | 6.050 | 165,000 | +0.10(+1.68%) |
Feb 06, 2002 | 5.550 | 6.000 | 5.550 | 5.950 | 132,000 | +0.00(+0.00%) |
Feb 05, 2002 | 6.350 | 6.350 | 5.650 | 5.950 | 270,200 | -0.40(-6.30%) |
Feb 04, 2002 | 6.800 | 6.800 | 6.300 | 6.350 | 110,200 | -0.49(-7.16%) |
Feb 01, 2002 | 6.700 | 6.920 | 6.480 | 6.840 | 161,400 | +0.01(+0.15%) |
Jan 31, 2002 | 6.780 | 6.970 | 6.680 | 6.830 | 67,000 | +0.03(+0.44%) |
Jan 30, 2002 | 6.300 | 6.800 | 6.070 | 6.800 | 105,200 | +0.50(+7.94%) |
Jan 29, 2002 | 6.870 | 6.880 | 6.030 | 6.300 | 197,100 | -0.54(-7.89%) |
Jan 28, 2002 | 6.350 | 6.840 | 6.350 | 6.840 | 130,800 | +0.49(+7.72%) |
Jan 25, 2002 | 6.970 | 6.990 | 6.050 | 6.350 | 264,100 | -0.62(-8.90%) |
Jan 24, 2002 | 6.800 | 6.980 | 6.750 | 6.970 | 58,200 | +0.27(+4.03%) |
Jan 23, 2002 | 6.730 | 6.730 | 6.550 | 6.700 | 58,000 | -0.06(-0.89%) |
Jan 22, 2002 | 6.950 | 6.990 | 6.600 | 6.760 | 102,100 | -0.22(-3.15%) |
Jan 21, 2002 | 6.900 | 7.150 | 6.850 | 6.980 | 1,170,000 | +0.00(+0.00%) |
Jan 18, 2002 | 6.900 | 7.150 | 6.850 | 6.980 | 134,700 | -0.02(-0.29%) |
Jan 17, 2002 | 7.120 | 7.120 | 6.760 | 7.000 | 113,700 | -0.12(-1.69%) |
Jan 16, 2002 | 7.350 | 7.350 | 6.930 | 7.120 | 187,300 | -0.23(-3.13%) |
Jan 15, 2002 | 7.550 | 7.550 | 7.070 | 7.350 | 164,400 | -0.21(-2.78%) |
Jan 14, 2002 | 7.780 | 7.780 | 7.110 | 7.560 | 363,700 | -0.24(-3.08%) |
Jan 11, 2002 | 7.860 | 7.950 | 7.700 | 7.800 | 166,400 | -0.06(-0.76%) |
Jan 10, 2002 | 7.800 | 7.940 | 7.800 | 7.860 | 99,800 | +0.91(+13.09%) |