Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.090 | 8.130 | 7.720 | 7.750 | 388,100 | -0.37(-4.56%) |
May 28, 2002 | 8.110 | 8.230 | 7.910 | 8.120 | 354,900 | +0.04(+0.50%) |
May 27, 2002 | 8.270 | 8.280 | 8.040 | 8.080 | 407,600 | +0.00(+0.00%) |
May 24, 2002 | 8.270 | 8.280 | 8.040 | 8.080 | 405,300 | -0.30(-3.58%) |
May 23, 2002 | 8.130 | 8.420 | 7.861 | 8.380 | 453,900 | +0.35(+4.36%) |
May 22, 2002 | 7.990 | 8.190 | 7.750 | 8.030 | 567,200 | +0.01(+0.12%) |
May 21, 2002 | 8.330 | 8.540 | 8.010 | 8.020 | 375,700 | -0.45(-5.31%) |
May 20, 2002 | 8.600 | 8.600 | 8.340 | 8.470 | 444,400 | -0.25(-2.87%) |
May 17, 2002 | 8.800 | 8.950 | 8.500 | 8.720 | 555,000 | -0.05(-0.57%) |
May 16, 2002 | 8.340 | 8.790 | 8.330 | 8.770 | 648,100 | +0.24(+2.81%) |
May 15, 2002 | 8.260 | 8.750 | 8.140 | 8.530 | 918,200 | +0.18(+2.16%) |
May 14, 2002 | 8.100 | 8.200 | 7.680 | 8.350 | 833,700 | +0.69(+9.01%) |
May 13, 2002 | 7.020 | 7.700 | 6.950 | 7.660 | 528,700 | +0.61(+8.65%) |
May 10, 2002 | 7.500 | 7.660 | 6.980 | 7.050 | 577,600 | -0.38(-5.11%) |
May 09, 2002 | 8.130 | 8.240 | 7.360 | 7.430 | 779,000 | -0.76(-9.28%) |
May 08, 2002 | 7.480 | 8.190 | 7.480 | 8.190 | 946,200 | +1.19(+17.00%) |
May 07, 2002 | 6.920 | 7.170 | 6.610 | 7.000 | 917,700 | +0.12(+1.74%) |
May 06, 2002 | 7.460 | 7.550 | 6.850 | 6.880 | 645,900 | -0.59(-7.90%) |
May 03, 2002 | 7.670 | 7.760 | 7.380 | 7.470 | 428,400 | -0.12(-1.58%) |
May 02, 2002 | 7.700 | 7.890 | 7.580 | 7.590 | 517,000 | +0.00(+0.00%) |
May 01, 2002 | 7.790 | 7.940 | 7.390 | 7.590 | 1,006,300 | -0.35(-4.41%) |
Apr 30, 2002 | 7.740 | 8.200 | 7.710 | 7.940 | 975,600 | +0.04(+0.51%) |
Apr 29, 2002 | 8.350 | 8.400 | 7.800 | 7.900 | 685,500 | -0.38(-4.59%) |
Apr 26, 2002 | 9.050 | 9.150 | 8.250 | 8.280 | 583,800 | -0.58(-6.55%) |
Apr 25, 2002 | 8.999 | 9.050 | 8.530 | 8.860 | 431,600 | -0.04(-0.45%) |
Apr 24, 2002 | 8.990 | 9.400 | 8.730 | 8.900 | 966,300 | +0.32(+3.73%) |
Apr 23, 2002 | 8.850 | 8.920 | 8.550 | 8.580 | 449,000 | -0.26(-2.94%) |
Apr 22, 2002 | 9.240 | 9.250 | 8.800 | 8.840 | 313,200 | -0.42(-4.54%) |
Apr 19, 2002 | 9.590 | 9.880 | 9.250 | 9.260 | 397,500 | -0.25(-2.63%) |
Apr 18, 2002 | 9.380 | 9.610 | 9.160 | 9.510 | 1,037,800 | -0.11(-1.14%) |
Apr 17, 2002 | 9.490 | 9.890 | 9.440 | 9.620 | 1,143,700 | +0.34(+3.66%) |
Apr 16, 2002 | 8.660 | 9.350 | 8.660 | 9.280 | 879,600 | +0.84(+9.95%) |
Apr 15, 2002 | 8.340 | 8.580 | 8.090 | 8.440 | 394,500 | +0.12(+1.44%) |
Apr 12, 2002 | 7.720 | 8.350 | 7.710 | 8.320 | 773,100 | +0.69(+9.06%) |
Apr 11, 2002 | 8.120 | 8.140 | 7.550 | 7.629 | 620,400 | -0.53(-6.51%) |
Apr 10, 2002 | 8.200 | 8.360 | 7.720 | 8.160 | 1,043,000 | -0.10(-1.21%) |
Apr 09, 2002 | 8.410 | 8.720 | 8.020 | 8.260 | 465,400 | -0.02(-0.24%) |
Apr 08, 2002 | 8.260 | 8.450 | 7.850 | 8.280 | 520,800 | -0.04(-0.48%) |
Apr 05, 2002 | 8.690 | 8.810 | 8.280 | 8.320 | 306,700 | -0.30(-3.48%) |
Apr 04, 2002 | 8.520 | 8.900 | 8.250 | 8.620 | 691,000 | +0.07(+0.82%) |
Apr 03, 2002 | 9.050 | 9.060 | 8.390 | 8.550 | 725,400 | -0.45(-5.00%) |
Apr 02, 2002 | 9.230 | 9.480 | 8.950 | 9.000 | 795,200 | -0.02(-0.22%) |
Apr 01, 2002 | 9.080 | 9.140 | 8.750 | 9.020 | 463,500 | -0.09(-0.99%) |
Mar 29, 2002 | 9.260 | 9.400 | 8.960 | 9.110 | 559,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.260 | 9.400 | 8.960 | 9.110 | 558,800 | +0.09(+1.00%) |
Mar 27, 2002 | 9.200 | 9.420 | 8.980 | 9.020 | 583,400 | +0.08(+0.89%) |
Mar 26, 2002 | 8.680 | 9.100 | 8.570 | 8.940 | 471,100 | +0.35(+4.07%) |
Mar 25, 2002 | 9.040 | 9.110 | 8.560 | 8.590 | 499,900 | -0.45(-4.98%) |
Mar 22, 2002 | 9.190 | 9.260 | 8.861 | 9.040 | 583,100 | +0.00(+0.00%) |
Mar 21, 2002 | 9.040 | 9.240 | 8.680 | 9.040 | 785,400 | +0.08(+0.89%) |
Mar 20, 2002 | 9.250 | 9.340 | 8.960 | 8.960 | 1,033,900 | -0.51(-5.39%) |
Mar 19, 2002 | 9.700 | 9.940 | 9.380 | 9.470 | 653,000 | -0.08(-0.84%) |
Mar 18, 2002 | 9.760 | 9.860 | 9.360 | 9.550 | 496,400 | +0.05(+0.53%) |
Mar 15, 2002 | 9.330 | 9.500 | 9.050 | 9.500 | 624,100 | +0.11(+1.17%) |
Mar 14, 2002 | 9.410 | 9.750 | 9.300 | 9.390 | 601,700 | +0.00(+0.00%) |
Mar 13, 2002 | 9.560 | 9.650 | 9.130 | 9.390 | 740,300 | -0.42(-4.28%) |
Mar 12, 2002 | 10.18 | 10.19 | 9.650 | 9.810 | 1,277,600 | -0.87(-8.15%) |
Mar 11, 2002 | 10.69 | 10.93 | 10.35 | 10.68 | 1,021,400 | +0.06(+0.56%) |
Mar 08, 2002 | 10.05 | 10.72 | 9.790 | 10.62 | 1,356,400 | +0.94(+9.71%) |
Mar 07, 2002 | 10.15 | 10.61 | 9.500 | 9.680 | 1,127,300 | -0.34(-3.39%) |
Mar 06, 2002 | 9.350 | 10.15 | 9.200 | 10.02 | 1,537,200 | +0.67(+7.17%) |
Mar 05, 2002 | 9.150 | 9.730 | 8.809 | 9.350 | 1,111,600 | +0.37(+4.12%) |
Mar 04, 2002 | 8.130 | 9.180 | 8.030 | 8.980 | 1,655,500 | +1.01(+12.67%) |