Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.010 | 5.750 | 4.999 | 5.350 | 110,000 | +0.33(+6.57%) |
May 28, 2002 | 5.420 | 5.449 | 4.700 | 5.020 | 117,400 | -0.38(-7.04%) |
May 27, 2002 | 5.260 | 5.500 | 5.250 | 5.400 | 36,700 | +0.00(+0.00%) |
May 24, 2002 | 5.260 | 5.500 | 5.250 | 5.400 | 36,700 | +0.05(+0.93%) |
May 23, 2002 | 5.500 | 5.500 | 5.149 | 5.350 | 103,500 | -0.13(-2.37%) |
May 22, 2002 | 5.500 | 5.550 | 5.200 | 5.480 | 48,600 | -0.02(-0.36%) |
May 21, 2002 | 5.500 | 5.690 | 5.350 | 5.500 | 16,400 | -0.01(-0.18%) |
May 20, 2002 | 5.590 | 5.620 | 5.400 | 5.510 | 29,500 | +0.04(+0.71%) |
May 17, 2002 | 5.550 | 5.650 | 5.380 | 5.471 | 171,300 | -0.17(-3.00%) |
May 16, 2002 | 5.850 | 5.850 | 5.400 | 5.640 | 159,400 | -0.19(-3.26%) |
May 15, 2002 | 6.100 | 6.180 | 5.390 | 5.830 | 336,900 | -0.17(-2.83%) |
May 14, 2002 | 6.700 | 6.700 | 5.981 | 6.000 | 160,300 | -0.60(-9.09%) |
May 13, 2002 | 6.730 | 6.730 | 6.520 | 6.600 | 46,800 | +0.05(+0.76%) |
May 10, 2002 | 6.740 | 6.740 | 6.550 | 6.550 | 33,200 | -0.05(-0.76%) |
May 09, 2002 | 6.460 | 6.600 | 6.460 | 6.600 | 17,000 | -0.06(-0.89%) |
May 08, 2002 | 6.480 | 6.750 | 6.450 | 6.660 | 23,100 | +0.06(+0.90%) |
May 07, 2002 | 6.750 | 6.900 | 6.500 | 6.600 | 64,300 | -0.15(-2.22%) |
May 06, 2002 | 6.500 | 6.950 | 6.500 | 6.750 | 83,400 | +0.15(+2.27%) |
May 03, 2002 | 6.450 | 6.600 | 6.000 | 6.600 | 57,800 | +0.00(+0.00%) |
May 02, 2002 | 6.460 | 6.690 | 6.272 | 6.600 | 23,800 | +0.10(+1.54%) |
May 01, 2002 | 6.560 | 6.740 | 6.250 | 6.500 | 184,100 | -0.25(-3.70%) |
Apr 30, 2002 | 6.600 | 6.750 | 6.250 | 6.750 | 215,000 | +0.20(+3.05%) |
Apr 29, 2002 | 6.890 | 6.990 | 6.513 | 6.550 | 62,900 | -0.25(-3.68%) |
Apr 26, 2002 | 6.910 | 7.000 | 6.481 | 6.800 | 54,800 | -0.10(-1.45%) |
Apr 25, 2002 | 7.060 | 7.140 | 6.670 | 6.900 | 74,500 | -0.35(-4.83%) |
Apr 24, 2002 | 7.240 | 7.250 | 7.010 | 7.250 | 31,000 | +0.15(+2.11%) |
Apr 23, 2002 | 7.100 | 7.250 | 7.070 | 7.100 | 34,900 | +0.14(+2.01%) |
Apr 22, 2002 | 7.250 | 7.330 | 6.810 | 6.960 | 118,400 | -0.29(-4.01%) |
Apr 19, 2002 | 7.250 | 7.500 | 7.240 | 7.251 | 20,500 | -0.10(-1.35%) |
Apr 18, 2002 | 7.360 | 7.390 | 7.250 | 7.350 | 27,700 | -0.12(-1.61%) |
Apr 17, 2002 | 7.570 | 7.700 | 7.150 | 7.470 | 52,900 | -0.23(-2.99%) |
Apr 16, 2002 | 7.620 | 7.850 | 7.600 | 7.700 | 108,400 | +0.05(+0.65%) |
Apr 15, 2002 | 7.500 | 7.780 | 7.200 | 7.650 | 49,500 | -0.15(-1.92%) |
Apr 12, 2002 | 7.601 | 7.800 | 7.600 | 7.800 | 33,200 | +0.19(+2.48%) |
Apr 11, 2002 | 7.700 | 7.800 | 7.600 | 7.611 | 40,900 | -0.19(-2.42%) |
Apr 10, 2002 | 7.750 | 7.970 | 7.500 | 7.800 | 32,900 | +0.28(+3.72%) |
Apr 09, 2002 | 7.850 | 7.895 | 7.520 | 7.520 | 69,300 | -0.34(-4.33%) |
Apr 08, 2002 | 7.330 | 8.000 | 7.330 | 7.860 | 70,300 | +0.51(+6.94%) |
Apr 05, 2002 | 7.440 | 7.450 | 7.260 | 7.350 | 12,400 | +0.02(+0.27%) |
Apr 04, 2002 | 7.030 | 7.420 | 7.030 | 7.330 | 43,300 | +0.19(+2.66%) |
Apr 03, 2002 | 7.250 | 7.250 | 7.140 | 7.140 | 27,700 | +0.01(+0.14%) |
Apr 02, 2002 | 7.150 | 7.150 | 7.000 | 7.130 | 56,600 | -0.31(-4.17%) |
Apr 01, 2002 | 7.350 | 7.440 | 7.020 | 7.440 | 86,900 | +0.19(+2.62%) |
Mar 29, 2002 | 6.990 | 7.300 | 6.800 | 7.250 | 113,200 | +0.00(+0.00%) |
Mar 28, 2002 | 6.990 | 7.300 | 6.800 | 7.250 | 113,200 | +0.25(+3.57%) |
Mar 27, 2002 | 6.910 | 7.000 | 6.910 | 7.000 | 28,500 | +0.05(+0.72%) |
Mar 26, 2002 | 6.900 | 6.950 | 6.630 | 6.950 | 79,000 | +0.05(+0.72%) |
Mar 25, 2002 | 6.940 | 7.100 | 6.860 | 6.900 | 127,300 | +0.05(+0.73%) |
Mar 22, 2002 | 6.810 | 7.050 | 6.810 | 6.850 | 42,100 | +0.02(+0.29%) |
Mar 21, 2002 | 6.900 | 7.000 | 6.650 | 6.830 | 76,900 | -0.17(-2.43%) |
Mar 20, 2002 | 7.270 | 7.270 | 6.900 | 7.000 | 150,900 | -0.25(-3.44%) |
Mar 19, 2002 | 7.390 | 7.390 | 7.111 | 7.249 | 90,400 | -0.00(-0.01%) |
Mar 18, 2002 | 7.400 | 7.540 | 7.150 | 7.250 | 124,600 | -0.05(-0.68%) |
Mar 15, 2002 | 6.980 | 7.300 | 6.970 | 7.300 | 146,900 | +0.32(+4.58%) |
Mar 14, 2002 | 6.860 | 7.200 | 6.850 | 6.980 | 159,800 | +0.13(+1.90%) |
Mar 13, 2002 | 6.950 | 7.010 | 6.850 | 6.850 | 129,900 | -0.14(-2.00%) |
Mar 12, 2002 | 6.760 | 7.000 | 6.760 | 6.990 | 50,500 | +0.13(+1.90%) |
Mar 11, 2002 | 6.510 | 6.950 | 6.500 | 6.860 | 75,600 | +0.36(+5.54%) |
Mar 08, 2002 | 6.050 | 7.050 | 6.000 | 6.500 | 230,800 | +0.45(+7.44%) |
Mar 07, 2002 | 5.450 | 6.060 | 5.450 | 6.050 | 125,300 | +0.51(+9.21%) |
Mar 06, 2002 | 5.250 | 5.630 | 5.150 | 5.540 | 117,600 | +0.29(+5.52%) |
Mar 05, 2002 | 5.090 | 5.400 | 5.090 | 5.250 | 204,900 | +0.16(+3.14%) |
Mar 04, 2002 | 5.100 | 5.110 | 5.010 | 5.090 | 45,600 | -0.04(-0.78%) |