Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.190 | 6.270 | 5.800 | 5.840 | 1,051,600 | -0.65(-10.02%) |
May 28, 2002 | 6.440 | 6.570 | 6.080 | 6.490 | 1,106,400 | +0.17(+2.69%) |
May 27, 2002 | 6.850 | 6.850 | 6.310 | 6.320 | 925,400 | -0.06(-0.94%) |
May 24, 2002 | 6.850 | 6.850 | 6.420 | 6.380 | 923,300 | -0.62(-8.86%) |
May 23, 2002 | 7.000 | 7.050 | 6.501 | 7.000 | 1,041,500 | +0.09(+1.30%) |
May 22, 2002 | 6.880 | 7.160 | 6.690 | 6.910 | 1,097,400 | -0.12(-1.71%) |
May 21, 2002 | 7.750 | 7.780 | 6.770 | 7.030 | 2,364,000 | -0.67(-8.70%) |
May 20, 2002 | 8.460 | 8.490 | 7.650 | 7.700 | 775,600 | -1.00(-11.49%) |
May 17, 2002 | 8.700 | 8.800 | 8.490 | 8.700 | 614,700 | +0.05(+0.58%) |
May 16, 2002 | 8.450 | 8.800 | 8.210 | 8.650 | 589,200 | +0.04(+0.46%) |
May 15, 2002 | 8.200 | 8.870 | 8.100 | 8.610 | 817,700 | +0.23(+2.74%) |
May 14, 2002 | 7.900 | 8.440 | 7.850 | 8.380 | 757,900 | +0.72(+9.40%) |
May 13, 2002 | 7.320 | 7.810 | 7.050 | 7.660 | 541,300 | +0.41(+5.66%) |
May 10, 2002 | 7.450 | 7.600 | 7.056 | 7.250 | 641,000 | -0.26(-3.46%) |
May 09, 2002 | 7.990 | 8.000 | 7.410 | 7.510 | 452,000 | -0.43(-5.42%) |
May 08, 2002 | 7.310 | 7.970 | 7.300 | 7.940 | 868,000 | +1.03(+14.91%) |
May 07, 2002 | 7.600 | 7.600 | 6.880 | 6.910 | 658,200 | -0.64(-8.48%) |
May 06, 2002 | 7.600 | 7.800 | 7.500 | 7.550 | 645,400 | -0.12(-1.56%) |
May 03, 2002 | 7.900 | 8.000 | 7.490 | 7.670 | 1,545,700 | -0.33(-4.13%) |
May 02, 2002 | 7.990 | 8.130 | 7.850 | 8.000 | 773,500 | -0.01(-0.12%) |
May 01, 2002 | 8.100 | 8.200 | 7.700 | 8.010 | 1,153,800 | -0.04(-0.50%) |
Apr 30, 2002 | 7.705 | 8.150 | 7.640 | 8.050 | 1,759,300 | +0.35(+4.55%) |
Apr 29, 2002 | 8.160 | 8.300 | 7.500 | 7.700 | 1,672,100 | -0.45(-5.52%) |
Apr 26, 2002 | 8.850 | 8.850 | 7.780 | 8.150 | 3,184,300 | -0.80(-8.94%) |
Apr 25, 2002 | 10.10 | 10.10 | 8.420 | 8.950 | 6,084,000 | -1.81(-16.82%) |
Apr 24, 2002 | 10.79 | 11.22 | 10.45 | 10.76 | 1,036,300 | +0.10(+0.94%) |
Apr 23, 2002 | 10.70 | 11.15 | 10.57 | 10.66 | 622,700 | +0.01(+0.09%) |
Apr 22, 2002 | 11.20 | 11.21 | 10.55 | 10.65 | 559,000 | -0.67(-5.92%) |
Apr 19, 2002 | 11.11 | 11.38 | 10.67 | 11.32 | 1,273,700 | +0.37(+3.38%) |
Apr 18, 2002 | 10.88 | 11.19 | 10.35 | 10.95 | 1,035,200 | +0.20(+1.86%) |
Apr 17, 2002 | 10.79 | 10.87 | 10.50 | 10.75 | 1,180,100 | +0.10(+0.94%) |
Apr 16, 2002 | 10.36 | 10.89 | 10.35 | 10.65 | 1,162,400 | +0.45(+4.41%) |
Apr 15, 2002 | 10.82 | 10.88 | 10.08 | 10.20 | 1,145,200 | -0.54(-5.03%) |
Apr 12, 2002 | 10.30 | 10.84 | 10.29 | 10.74 | 748,700 | +0.55(+5.40%) |
Apr 11, 2002 | 11.00 | 11.00 | 10.15 | 10.19 | 836,300 | -0.92(-8.28%) |
Apr 10, 2002 | 11.25 | 11.50 | 10.79 | 11.11 | 468,400 | -0.08(-0.71%) |
Apr 09, 2002 | 11.56 | 11.79 | 11.18 | 11.19 | 490,300 | -0.32(-2.78%) |
Apr 08, 2002 | 11.04 | 11.66 | 10.91 | 11.51 | 813,600 | +0.27(+2.40%) |
Apr 05, 2002 | 11.73 | 11.98 | 11.18 | 11.24 | 595,800 | -0.41(-3.52%) |
Apr 04, 2002 | 11.47 | 12.20 | 11.41 | 11.65 | 1,076,600 | +0.20(+1.75%) |
Apr 03, 2002 | 11.52 | 11.75 | 11.10 | 11.45 | 1,883,200 | +0.83(+7.82%) |
Apr 02, 2002 | 11.25 | 11.54 | 10.30 | 10.62 | 1,082,900 | -0.66(-5.85%) |
Apr 01, 2002 | 11.40 | 11.65 | 11.01 | 11.28 | 943,800 | -0.32(-2.76%) |
Mar 29, 2002 | 11.04 | 11.70 | 11.00 | 11.60 | 905,700 | +0.00(+0.00%) |
Mar 28, 2002 | 11.04 | 11.70 | 11.00 | 11.60 | 905,600 | +0.61(+5.55%) |
Mar 27, 2002 | 10.65 | 11.30 | 10.65 | 10.99 | 1,025,200 | +0.37(+3.48%) |
Mar 26, 2002 | 10.12 | 10.80 | 10.12 | 10.62 | 1,246,900 | +0.54(+5.36%) |
Mar 25, 2002 | 10.83 | 10.83 | 10.06 | 10.08 | 1,705,200 | -0.52(-4.91%) |
Mar 22, 2002 | 11.17 | 11.45 | 10.51 | 10.60 | 1,296,700 | -0.40(-3.64%) |
Mar 21, 2002 | 10.57 | 11.21 | 10.50 | 11.00 | 943,300 | +0.50(+4.76%) |
Mar 20, 2002 | 11.00 | 11.00 | 10.50 | 10.50 | 672,000 | -0.54(-4.89%) |
Mar 19, 2002 | 10.90 | 11.22 | 10.86 | 11.04 | 673,900 | +0.14(+1.28%) |
Mar 18, 2002 | 10.89 | 11.45 | 10.56 | 10.90 | 1,189,900 | -0.15(-1.36%) |
Mar 15, 2002 | 11.71 | 11.76 | 11.04 | 11.05 | 2,417,100 | -0.78(-6.59%) |
Mar 14, 2002 | 12.19 | 12.63 | 11.65 | 11.83 | 2,098,400 | -0.26(-2.15%) |
Mar 13, 2002 | 13.59 | 13.85 | 12.08 | 12.09 | 1,380,700 | -1.55(-11.36%) |
Mar 12, 2002 | 13.54 | 14.10 | 13.33 | 13.64 | 1,572,700 | -0.36(-2.57%) |
Mar 11, 2002 | 13.08 | 14.15 | 12.87 | 14.00 | 1,936,500 | +0.85(+6.46%) |
Mar 08, 2002 | 11.92 | 13.30 | 11.91 | 13.15 | 1,236,400 | +1.28(+10.78%) |
Mar 07, 2002 | 12.21 | 12.34 | 11.85 | 11.87 | 985,700 | -0.31(-2.55%) |
Mar 06, 2002 | 11.95 | 12.28 | 11.56 | 12.18 | 952,300 | +0.23(+1.92%) |
Mar 05, 2002 | 12.55 | 12.75 | 11.77 | 11.95 | 1,062,000 | -0.64(-5.08%) |
Mar 04, 2002 | 11.71 | 12.88 | 11.70 | 12.59 | 985,100 | +0.84(+7.15%) |