Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.280 | 7.600 | 7.280 | 7.330 | 173,800 | -0.04(-0.54%) |
May 28, 2002 | 7.380 | 7.400 | 7.170 | 7.370 | 100,600 | +0.01(+0.14%) |
May 27, 2002 | 7.450 | 7.550 | 7.270 | 7.360 | 421,600 | +0.00(+0.00%) |
May 24, 2002 | 7.450 | 7.550 | 7.270 | 7.360 | 421,600 | -0.22(-2.90%) |
May 23, 2002 | 6.930 | 7.630 | 6.900 | 7.580 | 375,500 | +0.54(+7.67%) |
May 22, 2002 | 7.339 | 7.340 | 6.930 | 7.040 | 325,000 | -0.24(-3.30%) |
May 21, 2002 | 7.251 | 7.330 | 7.070 | 7.280 | 291,400 | +0.03(+0.41%) |
May 20, 2002 | 7.330 | 7.450 | 7.151 | 7.250 | 193,900 | -0.10(-1.36%) |
May 17, 2002 | 6.980 | 7.790 | 6.880 | 7.350 | 1,226,000 | -0.50(-6.37%) |
May 16, 2002 | 7.530 | 8.470 | 7.250 | 7.850 | 933,500 | +0.35(+4.67%) |
May 15, 2002 | 7.370 | 7.500 | 7.220 | 7.500 | 249,400 | +0.10(+1.35%) |
May 14, 2002 | 7.380 | 7.510 | 7.150 | 7.400 | 270,600 | +0.15(+2.07%) |
May 13, 2002 | 7.400 | 7.500 | 6.900 | 7.250 | 312,300 | -0.05(-0.68%) |
May 10, 2002 | 7.090 | 7.390 | 6.350 | 7.300 | 478,400 | +0.30(+4.29%) |
May 09, 2002 | 7.270 | 7.390 | 6.800 | 7.000 | 379,600 | -0.15(-2.10%) |
May 08, 2002 | 7.440 | 7.450 | 7.110 | 7.150 | 642,100 | +0.07(+0.99%) |
May 07, 2002 | 7.960 | 7.960 | 7.150 | 7.080 | 498,500 | -0.42(-5.60%) |
May 06, 2002 | 8.420 | 8.450 | 7.500 | 7.500 | 273,900 | -0.70(-8.54%) |
May 03, 2002 | 8.310 | 8.500 | 7.760 | 8.200 | 384,800 | -0.08(-0.97%) |
May 02, 2002 | 7.500 | 8.650 | 7.410 | 8.280 | 1,164,100 | +0.67(+8.80%) |
May 01, 2002 | 7.680 | 7.830 | 7.510 | 7.610 | 237,800 | -0.29(-3.67%) |
Apr 30, 2002 | 7.610 | 7.920 | 7.400 | 7.900 | 550,100 | +0.03(+0.38%) |
Apr 29, 2002 | 8.340 | 8.350 | 7.820 | 7.870 | 637,900 | -0.26(-3.20%) |
Apr 26, 2002 | 8.265 | 8.360 | 8.040 | 8.130 | 408,200 | -0.19(-2.28%) |
Apr 25, 2002 | 8.200 | 8.430 | 8.150 | 8.320 | 213,300 | -0.04(-0.48%) |
Apr 24, 2002 | 8.360 | 8.750 | 8.350 | 8.360 | 315,500 | -0.08(-0.95%) |
Apr 23, 2002 | 8.270 | 8.540 | 8.250 | 8.440 | 197,500 | -0.06(-0.71%) |
Apr 22, 2002 | 8.760 | 8.770 | 8.260 | 8.500 | 354,200 | -0.26(-2.97%) |
Apr 19, 2002 | 9.690 | 9.700 | 8.750 | 8.760 | 496,300 | -0.71(-7.50%) |
Apr 18, 2002 | 8.390 | 9.490 | 8.350 | 9.470 | 706,600 | +1.09(+13.01%) |
Apr 17, 2002 | 8.310 | 8.650 | 8.070 | 8.380 | 565,700 | +0.17(+2.07%) |
Apr 16, 2002 | 8.270 | 8.500 | 8.150 | 8.210 | 380,800 | -0.18(-2.15%) |
Apr 15, 2002 | 8.600 | 8.810 | 8.050 | 8.390 | 502,100 | -0.11(-1.29%) |
Apr 12, 2002 | 8.530 | 8.580 | 8.250 | 8.500 | 564,400 | -0.08(-0.96%) |
Apr 11, 2002 | 8.650 | 8.750 | 8.500 | 8.582 | 307,100 | -0.12(-1.36%) |
Apr 10, 2002 | 8.510 | 8.850 | 8.460 | 8.700 | 645,600 | +0.17(+1.99%) |
Apr 09, 2002 | 8.870 | 9.100 | 8.460 | 8.530 | 511,100 | -0.43(-4.80%) |
Apr 08, 2002 | 9.030 | 9.040 | 8.600 | 8.960 | 548,000 | -0.21(-2.29%) |
Apr 05, 2002 | 9.420 | 9.560 | 9.020 | 9.170 | 1,141,400 | -0.26(-2.76%) |
Apr 04, 2002 | 9.550 | 9.700 | 9.301 | 9.430 | 615,200 | -0.13(-1.36%) |
Apr 03, 2002 | 9.330 | 9.650 | 9.280 | 9.560 | 892,000 | +0.08(+0.84%) |
Apr 02, 2002 | 9.450 | 9.810 | 9.250 | 9.480 | 7,896,200 | -1.04(-9.89%) |
Apr 01, 2002 | 10.61 | 10.71 | 10.06 | 10.52 | 362,900 | -0.03(-0.28%) |
Mar 29, 2002 | 10.69 | 10.70 | 10.28 | 10.55 | 291,700 | +0.00(+0.00%) |
Mar 28, 2002 | 10.69 | 10.70 | 10.28 | 10.55 | 291,700 | +0.15(+1.44%) |
Mar 27, 2002 | 10.18 | 10.54 | 9.970 | 10.40 | 659,800 | +0.45(+4.52%) |
Mar 26, 2002 | 10.41 | 10.49 | 9.930 | 9.950 | 420,100 | -0.19(-1.87%) |
Mar 25, 2002 | 10.66 | 10.84 | 10.10 | 10.14 | 292,000 | -0.46(-4.34%) |
Mar 22, 2002 | 10.98 | 10.99 | 10.55 | 10.60 | 350,500 | -0.26(-2.39%) |
Mar 21, 2002 | 10.34 | 10.88 | 10.31 | 10.86 | 739,600 | +0.53(+5.13%) |
Mar 20, 2002 | 10.65 | 10.71 | 10.30 | 10.33 | 629,000 | -0.35(-3.28%) |
Mar 19, 2002 | 10.60 | 10.98 | 10.50 | 10.68 | 714,000 | +0.16(+1.53%) |
Mar 18, 2002 | 10.21 | 10.61 | 10.20 | 10.52 | 645,900 | +0.39(+3.84%) |
Mar 15, 2002 | 10.43 | 10.54 | 9.620 | 10.13 | 391,300 | -0.37(-3.52%) |
Mar 14, 2002 | 10.39 | 10.69 | 10.39 | 10.50 | 476,300 | -0.13(-1.22%) |
Mar 13, 2002 | 10.75 | 10.77 | 10.30 | 10.63 | 397,100 | -0.12(-1.12%) |
Mar 12, 2002 | 10.96 | 11.00 | 10.65 | 10.75 | 549,700 | -0.25(-2.27%) |
Mar 11, 2002 | 11.40 | 11.49 | 10.75 | 11.00 | 451,500 | +0.07(+0.64%) |
Mar 08, 2002 | 11.30 | 11.30 | 10.75 | 10.93 | 702,100 | -0.04(-0.36%) |
Mar 07, 2002 | 11.93 | 11.95 | 10.90 | 10.97 | 416,600 | -0.96(-8.05%) |
Mar 06, 2002 | 11.25 | 11.97 | 11.06 | 11.93 | 690,100 | +0.71(+6.33%) |
Mar 05, 2002 | 11.21 | 12.04 | 10.55 | 11.22 | 1,935,200 | -0.03(-0.27%) |
Mar 04, 2002 | 13.03 | 13.27 | 10.23 | 11.25 | 2,613,600 | -1.74(-13.39%) |