Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.65 | 11.90 | 11.37 | 11.69 | 1,480,000 | -2.47(-17.44%) |
May 28, 2002 | 14.25 | 14.40 | 13.67 | 14.16 | 86,900 | +0.61(+4.50%) |
May 27, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.00(+0.00%) |
May 24, 2002 | 13.30 | 13.70 | 13.30 | 13.55 | 44,900 | +0.30(+2.26%) |
May 23, 2002 | 13.40 | 13.60 | 13.15 | 13.25 | 90,600 | +0.06(+0.45%) |
May 22, 2002 | 12.30 | 13.48 | 12.30 | 13.19 | 67,900 | +0.39(+3.05%) |
May 21, 2002 | 12.46 | 13.05 | 12.31 | 12.80 | 94,100 | +0.58(+4.75%) |
May 20, 2002 | 11.59 | 12.56 | 11.35 | 12.22 | 147,900 | +0.88(+7.76%) |
May 17, 2002 | 10.85 | 11.38 | 10.75 | 11.34 | 42,000 | +0.39(+3.56%) |
May 16, 2002 | 10.76 | 10.95 | 10.50 | 10.95 | 13,300 | +0.20(+1.86%) |
May 15, 2002 | 10.19 | 10.90 | 10.06 | 10.75 | 31,000 | +0.31(+2.97%) |
May 14, 2002 | 10.70 | 10.82 | 10.25 | 10.44 | 32,300 | -0.30(-2.79%) |
May 13, 2002 | 10.51 | 10.99 | 10.50 | 10.74 | 19,500 | +0.25(+2.38%) |
May 10, 2002 | 10.35 | 11.14 | 10.25 | 10.49 | 38,300 | +0.15(+1.45%) |
May 09, 2002 | 10.31 | 10.37 | 10.10 | 10.34 | 26,400 | -0.06(-0.58%) |
May 08, 2002 | 11.00 | 11.05 | 10.00 | 10.40 | 49,200 | -0.59(-5.37%) |
May 07, 2002 | 10.85 | 11.75 | 10.69 | 10.99 | 102,200 | +0.39(+3.68%) |
May 06, 2002 | 10.00 | 11.75 | 10.00 | 10.60 | 119,500 | +0.84(+8.61%) |
May 03, 2002 | 9.250 | 10.00 | 9.250 | 9.760 | 74,100 | +0.51(+5.51%) |
May 02, 2002 | 8.590 | 9.250 | 8.590 | 9.250 | 65,200 | +0.66(+7.68%) |
May 01, 2002 | 8.240 | 8.590 | 8.240 | 8.590 | 66,900 | +0.54(+6.71%) |
Apr 30, 2002 | 7.700 | 8.490 | 7.700 | 8.050 | 43,100 | +0.35(+4.55%) |
Apr 29, 2002 | 7.750 | 7.790 | 7.610 | 7.700 | 14,600 | -0.05(-0.65%) |
Apr 26, 2002 | 7.960 | 7.960 | 7.530 | 7.750 | 22,700 | -0.20(-2.52%) |
Apr 25, 2002 | 8.800 | 8.840 | 7.510 | 7.950 | 136,400 | -0.84(-9.56%) |
Apr 24, 2002 | 8.350 | 9.060 | 8.300 | 8.790 | 118,100 | +0.54(+6.55%) |
Apr 23, 2002 | 6.400 | 8.250 | 6.200 | 8.250 | 121,000 | +1.85(+28.91%) |
Apr 22, 2002 | 6.170 | 6.400 | 6.170 | 6.400 | 13,800 | +0.25(+4.07%) |
Apr 19, 2002 | 6.120 | 6.150 | 6.120 | 6.150 | 4,800 | +0.08(+1.32%) |
Apr 18, 2002 | 6.100 | 6.210 | 5.900 | 6.070 | 8,100 | -0.14(-2.25%) |
Apr 17, 2002 | 6.000 | 6.210 | 6.000 | 6.210 | 4,200 | -0.01(-0.16%) |
Apr 16, 2002 | 6.200 | 6.220 | 6.200 | 6.220 | 1,600 | +0.04(+0.65%) |
Apr 15, 2002 | 6.260 | 6.260 | 6.180 | 6.180 | 6,800 | -0.12(-1.90%) |
Apr 12, 2002 | 6.300 | 6.300 | 6.300 | 6.300 | 1,600 | -0.01(-0.16%) |
Apr 11, 2002 | 6.250 | 6.400 | 6.200 | 6.310 | 27,500 | +0.06(+0.96%) |
Apr 10, 2002 | 6.100 | 6.250 | 6.100 | 6.250 | 8,200 | +0.20(+3.31%) |
Apr 09, 2002 | 6.140 | 6.140 | 6.050 | 6.050 | 2,200 | +0.05(+0.83%) |
Apr 08, 2002 | 6.150 | 6.250 | 6.000 | 6.000 | 31,800 | -0.15(-2.44%) |
Apr 05, 2002 | 5.990 | 6.250 | 5.810 | 6.150 | 33,100 | +0.20(+3.36%) |
Apr 04, 2002 | 5.800 | 6.000 | 5.800 | 5.950 | 14,100 | +0.05(+0.85%) |
Apr 03, 2002 | 5.900 | 5.900 | 5.900 | 5.900 | 300 | +0.01(+0.17%) |
Apr 02, 2002 | 6.000 | 6.000 | 5.850 | 5.890 | 10,500 | +0.14(+2.43%) |
Apr 01, 2002 | 5.750 | 5.750 | 5.750 | 5.750 | 900 | -0.14(-2.38%) |
Mar 29, 2002 | 5.750 | 5.890 | 5.750 | 5.890 | 5,900 | +0.00(+0.00%) |
Mar 28, 2002 | 5.750 | 5.890 | 5.750 | 5.890 | 5,900 | +0.14(+2.43%) |
Mar 27, 2002 | 5.750 | 5.750 | 5.750 | 5.750 | 700 | +0.10(+1.77%) |
Mar 26, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 5.700 | 5.750 | 5.650 | 5.650 | 2,400 | -0.15(-2.59%) |
Mar 22, 2002 | 5.800 | 5.800 | 5.800 | 5.800 | 200 | -0.04(-0.68%) |
Mar 21, 2002 | 5.750 | 5.840 | 5.750 | 5.840 | 5,900 | +0.01(+0.17%) |
Mar 20, 2002 | 5.750 | 5.830 | 5.750 | 5.830 | 3,800 | +0.12(+2.10%) |
Mar 19, 2002 | 5.650 | 5.740 | 5.650 | 5.710 | 1,900 | +0.06(+1.06%) |
Mar 18, 2002 | 5.660 | 5.700 | 5.650 | 5.650 | 10,200 | -0.06(-1.05%) |
Mar 15, 2002 | 5.850 | 5.850 | 5.700 | 5.710 | 6,000 | -0.14(-2.39%) |
Mar 14, 2002 | 5.800 | 5.850 | 5.700 | 5.850 | 13,900 | +0.05(+0.86%) |
Mar 13, 2002 | 5.700 | 5.800 | 5.660 | 5.800 | 3,100 | +0.06(+1.05%) |
Mar 12, 2002 | 5.600 | 5.740 | 5.600 | 5.740 | 2,500 | +0.19(+3.42%) |
Mar 11, 2002 | 5.600 | 5.660 | 5.550 | 5.550 | 4,600 | -0.05(-0.89%) |
Mar 08, 2002 | 5.500 | 5.600 | 5.500 | 5.600 | 2,500 | +0.10(+1.82%) |
Mar 07, 2002 | 5.400 | 5.500 | 5.400 | 5.500 | 1,300 | +0.10(+1.85%) |
Mar 06, 2002 | 5.600 | 5.660 | 5.400 | 5.400 | 10,700 | -0.44(-7.53%) |
Mar 05, 2002 | 5.900 | 5.900 | 5.670 | 5.840 | 9,600 | -0.11(-1.85%) |
Mar 04, 2002 | 6.000 | 6.050 | 5.850 | 5.950 | 24,600 | +0.05(+0.85%) |