Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2002 | 8.010 | 8.010 | 7.800 | 7.810 | 6,100 | -0.38(-4.64%) |
May 27, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.190 | 8.010 | 8.190 | 16,800 | -0.14(-1.68%) |
May 23, 2002 | 7.840 | 8.350 | 7.840 | 8.330 | 23,200 | +0.13(+1.59%) |
May 22, 2002 | 7.950 | 8.400 | 7.880 | 8.200 | 33,700 | +0.05(+0.61%) |
May 21, 2002 | 8.510 | 8.950 | 7.970 | 8.150 | 47,000 | -0.56(-6.43%) |
May 20, 2002 | 8.690 | 9.000 | 8.650 | 8.710 | 6,000 | +0.07(+0.81%) |
May 17, 2002 | 8.400 | 8.780 | 8.400 | 8.640 | 72,200 | +0.36(+4.35%) |
May 16, 2002 | 8.150 | 8.280 | 8.150 | 8.280 | 75,000 | +0.28(+3.50%) |
May 15, 2002 | 8.050 | 8.140 | 7.910 | 8.000 | 7,000 | -0.16(-1.96%) |
May 14, 2002 | 8.000 | 8.270 | 8.000 | 8.160 | 16,500 | +0.21(+2.64%) |
May 13, 2002 | 8.240 | 8.240 | 7.820 | 7.950 | 9,100 | -0.14(-1.74%) |
May 10, 2002 | 8.250 | 8.250 | 7.890 | 8.091 | 16,000 | -0.10(-1.21%) |
May 09, 2002 | 8.001 | 8.300 | 8.001 | 8.190 | 7,700 | -0.08(-0.97%) |
May 08, 2002 | 8.450 | 8.730 | 8.230 | 8.270 | 55,600 | +0.22(+2.73%) |
May 07, 2002 | 8.315 | 9.050 | 7.890 | 8.050 | 31,500 | -0.57(-6.61%) |
May 06, 2002 | 8.620 | 8.980 | 8.420 | 8.620 | 32,100 | -0.15(-1.71%) |
May 03, 2002 | 8.770 | 8.950 | 8.600 | 8.770 | 12,900 | +0.07(+0.80%) |
May 02, 2002 | 9.049 | 9.049 | 8.700 | 8.700 | 7,500 | -0.28(-3.12%) |
May 01, 2002 | 9.000 | 9.500 | 8.760 | 8.980 | 59,100 | -0.01(-0.11%) |
Apr 30, 2002 | 8.900 | 9.460 | 8.900 | 8.990 | 25,600 | -0.01(-0.11%) |
Apr 29, 2002 | 9.370 | 9.390 | 8.740 | 9.000 | 23,000 | -0.44(-4.66%) |
Apr 26, 2002 | 9.750 | 9.750 | 9.320 | 9.440 | 7,400 | -0.24(-2.48%) |
Apr 25, 2002 | 9.570 | 9.900 | 9.430 | 9.680 | 39,900 | +0.11(+1.15%) |
Apr 24, 2002 | 9.660 | 9.870 | 9.570 | 9.570 | 8,700 | -0.09(-0.93%) |
Apr 23, 2002 | 10.05 | 10.05 | 9.660 | 9.660 | 24,400 | -0.39(-3.88%) |
Apr 22, 2002 | 10.25 | 10.26 | 9.841 | 10.05 | 46,100 | -0.38(-3.64%) |
Apr 19, 2002 | 10.52 | 10.65 | 10.35 | 10.43 | 64,400 | +0.03(+0.29%) |
Apr 18, 2002 | 10.24 | 10.57 | 10.15 | 10.40 | 75,400 | +0.25(+2.46%) |
Apr 17, 2002 | 10.06 | 10.65 | 10.00 | 10.15 | 155,400 | +0.26(+2.63%) |
Apr 16, 2002 | 10.39 | 10.45 | 9.561 | 9.890 | 173,700 | -0.30(-2.94%) |
Apr 15, 2002 | 10.46 | 10.69 | 10.15 | 10.19 | 60,000 | -0.34(-3.19%) |
Apr 12, 2002 | 10.21 | 10.61 | 10.00 | 10.53 | 43,700 | +0.42(+4.21%) |
Apr 11, 2002 | 10.09 | 10.28 | 9.850 | 10.10 | 67,900 | +0.20(+2.02%) |
Apr 10, 2002 | 9.400 | 10.09 | 9.300 | 9.901 | 96,900 | +0.57(+6.12%) |
Apr 09, 2002 | 9.370 | 9.430 | 9.140 | 9.330 | 99,100 | +0.19(+2.08%) |
Apr 08, 2002 | 9.600 | 9.600 | 8.960 | 9.140 | 81,400 | -0.41(-4.28%) |
Apr 05, 2002 | 10.11 | 10.11 | 9.350 | 9.549 | 297,000 | +0.28(+3.01%) |
Apr 04, 2002 | 8.710 | 9.300 | 8.500 | 9.270 | 91,200 | +0.54(+6.19%) |
Apr 03, 2002 | 9.320 | 9.320 | 8.730 | 8.730 | 47,500 | -0.51(-5.52%) |
Apr 02, 2002 | 9.653 | 9.653 | 9.060 | 9.240 | 38,100 | -0.49(-5.04%) |
Apr 01, 2002 | 9.980 | 9.980 | 9.580 | 9.730 | 20,600 | -0.36(-3.57%) |
Mar 29, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | +0.00(+0.00%) |
Mar 28, 2002 | 10.27 | 10.62 | 10.09 | 10.09 | 45,400 | -0.16(-1.56%) |
Mar 27, 2002 | 9.800 | 10.33 | 9.750 | 10.25 | 15,600 | +0.40(+4.06%) |
Mar 26, 2002 | 10.43 | 10.43 | 9.550 | 9.850 | 51,500 | -0.58(-5.55%) |
Mar 25, 2002 | 10.69 | 10.75 | 10.31 | 10.43 | 48,400 | -0.17(-1.61%) |
Mar 22, 2002 | 10.55 | 10.69 | 10.55 | 10.60 | 7,800 | +0.09(+0.86%) |
Mar 21, 2002 | 10.46 | 10.65 | 10.46 | 10.51 | 2,400 | +0.05(+0.48%) |
Mar 20, 2002 | 10.90 | 10.90 | 10.40 | 10.46 | 16,400 | -0.29(-2.69%) |
Mar 19, 2002 | 11.00 | 11.00 | 10.75 | 10.75 | 9,200 | -0.00(-0.01%) |
Mar 18, 2002 | 11.04 | 11.04 | 10.67 | 10.75 | 42,300 | +0.01(+0.09%) |
Mar 15, 2002 | 10.70 | 10.87 | 10.58 | 10.74 | 13,800 | +0.10(+0.94%) |
Mar 14, 2002 | 11.07 | 11.14 | 10.63 | 10.64 | 35,100 | -0.72(-6.34%) |
Mar 13, 2002 | 11.65 | 11.65 | 11.10 | 11.36 | 42,400 | -0.47(-3.97%) |
Mar 12, 2002 | 11.75 | 12.01 | 11.38 | 11.83 | 61,200 | -0.17(-1.42%) |
Mar 11, 2002 | 11.75 | 12.09 | 11.50 | 12.00 | 36,800 | +0.53(+4.62%) |
Mar 08, 2002 | 11.45 | 11.80 | 11.25 | 11.47 | 30,000 | +0.27(+2.41%) |
Mar 07, 2002 | 11.42 | 11.45 | 10.91 | 11.20 | 19,500 | -0.12(-1.06%) |
Mar 06, 2002 | 11.25 | 11.39 | 11.15 | 11.32 | 5,200 | +0.06(+0.53%) |
Mar 05, 2002 | 11.25 | 11.50 | 11.15 | 11.26 | 23,500 | +0.10(+0.90%) |
Mar 04, 2002 | 10.90 | 11.36 | 10.68 | 11.16 | 12,200 | +0.61(+5.78%) |