Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.00 | 10.20 | 9.980 | 10.15 | 331,200 | +0.15(+1.50%) |
May 28, 2002 | 10.00 | 10.01 | 9.800 | 10.00 | 200,600 | -0.01(-0.10%) |
May 27, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 167,200 | +0.00(+0.00%) |
May 24, 2002 | 10.07 | 10.23 | 10.00 | 10.01 | 440,000 | -0.09(-0.89%) |
May 23, 2002 | 10.19 | 10.25 | 10.01 | 10.10 | 410,600 | -0.08(-0.79%) |
May 22, 2002 | 10.35 | 10.36 | 10.10 | 10.18 | 209,800 | -0.17(-1.64%) |
May 21, 2002 | 10.15 | 10.40 | 10.15 | 10.35 | 333,300 | +0.20(+1.97%) |
May 20, 2002 | 10.20 | 10.20 | 10.05 | 10.15 | 152,400 | +0.01(+0.10%) |
May 17, 2002 | 9.840 | 10.15 | 9.800 | 10.14 | 431,100 | +0.38(+3.89%) |
May 16, 2002 | 9.900 | 10.05 | 9.730 | 9.760 | 90,000 | -0.10(-1.01%) |
May 15, 2002 | 9.800 | 10.00 | 9.750 | 9.860 | 422,900 | +0.09(+0.92%) |
May 14, 2002 | 9.420 | 9.790 | 9.360 | 9.770 | 328,400 | +0.31(+3.28%) |
May 13, 2002 | 9.450 | 9.470 | 9.360 | 9.460 | 53,100 | +0.11(+1.18%) |
May 10, 2002 | 9.300 | 9.400 | 9.300 | 9.350 | 259,900 | +0.11(+1.19%) |
May 09, 2002 | 9.400 | 9.400 | 9.200 | 9.240 | 532,500 | -0.16(-1.70%) |
May 08, 2002 | 9.350 | 9.500 | 9.290 | 9.400 | 1,206,200 | +0.11(+1.18%) |
May 07, 2002 | 9.600 | 9.600 | 9.250 | 9.290 | 427,800 | -0.26(-2.72%) |
May 06, 2002 | 9.660 | 9.740 | 9.550 | 9.550 | 152,100 | -0.11(-1.14%) |
May 03, 2002 | 9.800 | 9.840 | 9.660 | 9.660 | 236,600 | -0.24(-2.42%) |
May 02, 2002 | 9.940 | 10.00 | 9.890 | 9.900 | 258,400 | -0.05(-0.50%) |
May 01, 2002 | 9.740 | 10.00 | 9.740 | 9.950 | 389,400 | +0.20(+2.05%) |
Apr 30, 2002 | 9.660 | 9.800 | 9.610 | 9.750 | 183,200 | +0.05(+0.52%) |
Apr 29, 2002 | 9.890 | 10.00 | 9.650 | 9.700 | 56,400 | +0.06(+0.62%) |
Apr 26, 2002 | 9.800 | 9.800 | 9.620 | 9.640 | 114,000 | -0.15(-1.53%) |
Apr 25, 2002 | 9.850 | 9.900 | 9.720 | 9.790 | 194,400 | -0.01(-0.10%) |
Apr 24, 2002 | 10.00 | 10.00 | 9.750 | 9.800 | 551,500 | -0.20(-2.00%) |
Apr 23, 2002 | 10.03 | 10.07 | 9.900 | 10.00 | 324,800 | -0.04(-0.40%) |
Apr 22, 2002 | 10.20 | 10.22 | 9.960 | 10.04 | 245,800 | -0.10(-0.99%) |
Apr 19, 2002 | 9.960 | 10.16 | 9.950 | 10.14 | 30,000 | +0.19(+1.91%) |
Apr 18, 2002 | 10.00 | 10.00 | 9.850 | 9.950 | 220,200 | -0.02(-0.20%) |
Apr 17, 2002 | 10.05 | 10.05 | 9.870 | 9.970 | 240,700 | -0.08(-0.80%) |
Apr 16, 2002 | 10.19 | 10.19 | 10.01 | 10.05 | 101,300 | -0.08(-0.79%) |
Apr 15, 2002 | 10.10 | 10.19 | 10.09 | 10.13 | 153,400 | +0.09(+0.90%) |
Apr 12, 2002 | 10.19 | 10.19 | 10.00 | 10.04 | 170,900 | -0.16(-1.57%) |
Apr 11, 2002 | 10.40 | 10.40 | 10.18 | 10.20 | 382,800 | -0.09(-0.87%) |
Apr 10, 2002 | 10.19 | 10.30 | 10.10 | 10.29 | 156,400 | +0.14(+1.38%) |
Apr 09, 2002 | 10.07 | 10.21 | 9.980 | 10.15 | 251,800 | +0.10(+1.00%) |
Apr 08, 2002 | 10.40 | 10.40 | 10.00 | 10.05 | 434,800 | -0.40(-3.83%) |
Apr 05, 2002 | 10.25 | 10.50 | 10.25 | 10.45 | 65,900 | +0.20(+1.95%) |
Apr 04, 2002 | 10.40 | 10.53 | 10.20 | 10.25 | 48,600 | -0.21(-2.01%) |
Apr 03, 2002 | 10.49 | 10.55 | 10.38 | 10.46 | 75,900 | +0.01(+0.10%) |
Apr 02, 2002 | 10.34 | 10.52 | 10.30 | 10.45 | 102,400 | +0.11(+1.06%) |
Apr 01, 2002 | 10.50 | 10.51 | 10.31 | 10.34 | 282,700 | -0.18(-1.71%) |
Mar 29, 2002 | 10.45 | 10.55 | 10.43 | 10.52 | 149,600 | +0.00(+0.00%) |
Mar 28, 2002 | 10.45 | 10.55 | 10.43 | 10.52 | 149,600 | +0.05(+0.48%) |
Mar 27, 2002 | 10.34 | 10.55 | 10.23 | 10.47 | 255,500 | +0.18(+1.75%) |
Mar 26, 2002 | 10.12 | 10.30 | 10.12 | 10.29 | 166,600 | +0.07(+0.68%) |
Mar 25, 2002 | 10.31 | 10.38 | 10.15 | 10.22 | 293,200 | -0.14(-1.35%) |
Mar 22, 2002 | 10.20 | 10.40 | 10.12 | 10.36 | 328,400 | +0.26(+2.57%) |
Mar 21, 2002 | 9.950 | 10.10 | 9.850 | 10.10 | 728,000 | +0.14(+1.41%) |
Mar 20, 2002 | 9.750 | 10.04 | 9.550 | 9.960 | 6,641,900 | +0.21(+2.15%) |
Mar 19, 2002 | 9.630 | 9.790 | 9.630 | 9.750 | 583,700 | +0.12(+1.25%) |
Mar 18, 2002 | 9.730 | 9.730 | 9.540 | 9.630 | 54,200 | -0.10(-1.03%) |
Mar 15, 2002 | 9.440 | 9.730 | 9.430 | 9.730 | 31,520,000 | +0.33(+3.51%) |
Mar 14, 2002 | 9.500 | 9.510 | 9.350 | 9.400 | 683,300 | +0.00(+0.00%) |
Mar 13, 2002 | 9.730 | 9.730 | 9.350 | 9.400 | 803,100 | -0.34(-3.49%) |
Mar 12, 2002 | 9.350 | 9.740 | 9.290 | 9.740 | 562,500 | +0.45(+4.84%) |
Mar 11, 2002 | 9.320 | 9.350 | 9.260 | 9.290 | 864,700 | +0.02(+0.22%) |
Mar 08, 2002 | 9.440 | 9.490 | 9.260 | 9.270 | 1,445,100 | -0.08(-0.86%) |
Mar 07, 2002 | 9.600 | 9.600 | 9.340 | 9.350 | 697,600 | -0.15(-1.58%) |
Mar 06, 2002 | 9.650 | 9.650 | 9.470 | 9.500 | 287,600 | -0.08(-0.84%) |
Mar 05, 2002 | 9.900 | 9.900 | 9.580 | 9.580 | 307,600 | -0.42(-4.20%) |
Mar 04, 2002 | 10.00 | 10.07 | 9.960 | 10.00 | 413,300 | +0.00(+0.00%) |