Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 10.03 | 10.11 | 9.460 | 9.460 | 140,000 | -0.53(-5.31%) |
May 28, 2002 | 9.810 | 9.990 | 9.430 | 9.990 | 47,800 | +0.29(+2.99%) |
May 27, 2002 | 10.31 | 10.36 | 9.690 | 9.700 | 73,500 | +0.00(+0.00%) |
May 24, 2002 | 10.31 | 10.36 | 9.690 | 9.700 | 71,600 | -0.66(-6.37%) |
May 23, 2002 | 9.940 | 10.40 | 9.750 | 10.36 | 72,900 | +0.31(+3.08%) |
May 22, 2002 | 9.861 | 10.05 | 9.460 | 10.05 | 208,000 | +0.15(+1.52%) |
May 21, 2002 | 9.990 | 10.00 | 9.900 | 9.900 | 139,900 | -0.01(-0.10%) |
May 20, 2002 | 10.05 | 10.05 | 9.881 | 9.910 | 74,200 | -0.14(-1.39%) |
May 17, 2002 | 9.860 | 10.07 | 9.850 | 10.05 | 373,700 | +0.11(+1.10%) |
May 16, 2002 | 9.750 | 9.950 | 9.430 | 9.941 | 284,700 | +0.47(+4.97%) |
May 15, 2002 | 9.999 | 10.05 | 9.421 | 9.470 | 68,300 | -0.53(-5.29%) |
May 14, 2002 | 9.751 | 10.10 | 9.750 | 9.999 | 78,000 | +0.17(+1.72%) |
May 13, 2002 | 9.950 | 9.950 | 9.750 | 9.830 | 55,300 | +0.12(+1.24%) |
May 10, 2002 | 10.05 | 10.08 | 9.690 | 9.710 | 90,900 | -0.44(-4.34%) |
May 09, 2002 | 10.10 | 10.30 | 10.10 | 10.15 | 73,700 | +0.05(+0.50%) |
May 08, 2002 | 10.00 | 10.24 | 10.00 | 10.10 | 90,700 | +0.12(+1.20%) |
May 07, 2002 | 10.35 | 10.35 | 9.870 | 9.980 | 58,600 | -0.14(-1.38%) |
May 06, 2002 | 9.890 | 10.85 | 9.810 | 10.12 | 148,700 | +0.03(+0.30%) |
May 03, 2002 | 10.45 | 10.51 | 9.961 | 10.09 | 95,100 | -0.14(-1.38%) |
May 02, 2002 | 10.30 | 10.63 | 10.15 | 10.23 | 86,600 | -0.41(-3.83%) |
May 01, 2002 | 10.29 | 10.64 | 10.17 | 10.64 | 100,200 | +0.36(+3.49%) |
Apr 30, 2002 | 10.60 | 10.60 | 10.15 | 10.28 | 75,800 | -0.04(-0.39%) |
Apr 29, 2002 | 10.45 | 10.89 | 10.10 | 10.32 | 96,000 | +0.22(+2.18%) |
Apr 26, 2002 | 10.06 | 10.45 | 10.05 | 10.10 | 81,900 | -0.37(-3.52%) |
Apr 25, 2002 | 10.26 | 10.47 | 10.00 | 10.47 | 30,800 | +0.17(+1.64%) |
Apr 24, 2002 | 10.29 | 11.00 | 10.02 | 10.30 | 146,500 | +0.25(+2.49%) |
Apr 23, 2002 | 10.12 | 10.39 | 9.960 | 10.05 | 68,300 | -0.20(-1.95%) |
Apr 22, 2002 | 10.46 | 10.49 | 10.07 | 10.25 | 71,500 | -0.22(-2.10%) |
Apr 19, 2002 | 10.45 | 10.74 | 10.25 | 10.47 | 85,200 | +0.07(+0.67%) |
Apr 18, 2002 | 10.27 | 10.42 | 10.06 | 10.40 | 167,100 | +0.45(+4.52%) |
Apr 17, 2002 | 9.880 | 10.30 | 9.700 | 9.950 | 106,500 | +0.15(+1.53%) |
Apr 16, 2002 | 9.150 | 9.860 | 9.110 | 9.800 | 155,900 | +0.61(+6.65%) |
Apr 15, 2002 | 9.450 | 9.750 | 9.120 | 9.189 | 51,600 | -0.37(-3.88%) |
Apr 12, 2002 | 9.360 | 9.590 | 9.110 | 9.560 | 88,600 | +0.20(+2.14%) |
Apr 11, 2002 | 9.350 | 9.900 | 9.260 | 9.360 | 189,400 | +0.01(+0.11%) |
Apr 10, 2002 | 9.340 | 9.490 | 9.150 | 9.350 | 454,900 | +0.06(+0.65%) |
Apr 09, 2002 | 9.300 | 9.450 | 9.210 | 9.290 | 88,900 | -0.14(-1.48%) |
Apr 08, 2002 | 9.030 | 9.450 | 8.960 | 9.430 | 314,500 | +0.32(+3.51%) |
Apr 05, 2002 | 9.115 | 9.330 | 9.050 | 9.110 | 58,200 | -0.01(-0.11%) |
Apr 04, 2002 | 9.065 | 9.250 | 9.050 | 9.120 | 167,400 | -0.08(-0.87%) |
Apr 03, 2002 | 9.500 | 9.570 | 8.950 | 9.200 | 273,100 | -0.32(-3.36%) |
Apr 02, 2002 | 9.560 | 9.880 | 9.510 | 9.520 | 44,000 | -0.30(-3.05%) |
Apr 01, 2002 | 9.740 | 9.820 | 9.540 | 9.820 | 89,800 | +0.13(+1.34%) |
Mar 29, 2002 | 9.610 | 9.740 | 9.590 | 9.690 | 69,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.610 | 9.740 | 9.590 | 9.690 | 69,000 | +0.04(+0.41%) |
Mar 27, 2002 | 9.440 | 9.700 | 9.320 | 9.650 | 54,300 | +0.21(+2.22%) |
Mar 26, 2002 | 9.000 | 9.490 | 9.000 | 9.440 | 73,000 | +0.34(+3.74%) |
Mar 25, 2002 | 9.325 | 9.330 | 9.000 | 9.100 | 118,000 | -0.22(-2.36%) |
Mar 22, 2002 | 9.490 | 9.700 | 9.320 | 9.320 | 76,900 | -0.17(-1.79%) |
Mar 21, 2002 | 8.960 | 9.490 | 8.950 | 9.490 | 63,900 | +0.54(+6.03%) |
Mar 20, 2002 | 9.530 | 9.600 | 8.860 | 8.950 | 89,900 | -0.58(-6.09%) |
Mar 19, 2002 | 9.270 | 9.630 | 9.170 | 9.530 | 55,600 | +0.23(+2.47%) |
Mar 18, 2002 | 9.060 | 9.300 | 9.050 | 9.300 | 46,100 | +0.30(+3.33%) |
Mar 15, 2002 | 9.110 | 9.250 | 8.980 | 9.000 | 92,300 | -0.30(-3.23%) |
Mar 14, 2002 | 8.950 | 9.300 | 8.930 | 9.300 | 49,700 | +0.42(+4.73%) |
Mar 13, 2002 | 8.800 | 8.950 | 8.800 | 8.880 | 67,800 | +0.03(+0.34%) |
Mar 12, 2002 | 9.150 | 9.200 | 8.770 | 8.850 | 428,200 | -0.35(-3.80%) |
Mar 11, 2002 | 9.200 | 9.320 | 9.050 | 9.200 | 125,000 | +0.00(+0.00%) |
Mar 08, 2002 | 8.980 | 9.200 | 8.970 | 9.200 | 381,900 | +0.26(+2.91%) |
Mar 07, 2002 | 8.940 | 9.150 | 8.700 | 8.940 | 136,900 | +0.12(+1.36%) |
Mar 06, 2002 | 8.640 | 8.850 | 8.250 | 8.820 | 322,700 | +0.56(+6.78%) |
Mar 05, 2002 | 8.100 | 8.910 | 8.010 | 8.260 | 74,700 | +0.26(+3.25%) |
Mar 04, 2002 | 8.400 | 8.400 | 7.650 | 8.000 | 117,400 | -0.42(-4.99%) |