Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.790 | 8.800 | 8.470 | 8.740 | 887,900 | +0.65(+8.03%) |
May 28, 2002 | 7.780 | 8.180 | 7.780 | 8.090 | 568,200 | +0.38(+4.93%) |
May 27, 2002 | 7.490 | 7.970 | 7.200 | 7.710 | 390,500 | +0.00(+0.00%) |
May 24, 2002 | 7.490 | 7.970 | 7.200 | 7.710 | 390,500 | +0.23(+3.07%) |
May 23, 2002 | 7.460 | 7.590 | 7.300 | 7.480 | 646,100 | +0.22(+3.03%) |
May 22, 2002 | 7.300 | 7.489 | 7.030 | 7.260 | 432,700 | -0.24(-3.20%) |
May 21, 2002 | 7.790 | 8.180 | 7.480 | 7.500 | 478,700 | -0.20(-2.60%) |
May 20, 2002 | 7.590 | 7.850 | 7.390 | 7.700 | 323,200 | -0.01(-0.13%) |
May 17, 2002 | 7.960 | 8.470 | 7.570 | 7.710 | 1,409,600 | -0.10(-1.28%) |
May 16, 2002 | 7.190 | 7.890 | 7.160 | 7.810 | 1,032,000 | +0.67(+9.38%) |
May 15, 2002 | 7.200 | 7.620 | 7.020 | 7.140 | 1,710,700 | +0.08(+1.13%) |
May 14, 2002 | 6.160 | 7.130 | 6.150 | 7.060 | 944,100 | +0.98(+16.12%) |
May 13, 2002 | 6.300 | 6.390 | 5.750 | 6.080 | 251,800 | -0.32(-5.00%) |
May 10, 2002 | 6.490 | 6.590 | 6.130 | 6.400 | 206,400 | -0.03(-0.47%) |
May 09, 2002 | 6.350 | 6.580 | 6.250 | 6.430 | 258,500 | +0.06(+0.94%) |
May 08, 2002 | 6.210 | 6.450 | 6.080 | 6.370 | 393,500 | +0.42(+7.06%) |
May 07, 2002 | 5.960 | 6.040 | 5.350 | 5.950 | 434,800 | +0.05(+0.85%) |
May 06, 2002 | 6.000 | 6.300 | 5.900 | 5.900 | 189,800 | -0.05(-0.84%) |
May 03, 2002 | 6.270 | 6.270 | 5.770 | 5.950 | 480,400 | -0.27(-4.34%) |
May 02, 2002 | 6.480 | 6.500 | 6.160 | 6.220 | 290,000 | -0.23(-3.57%) |
May 01, 2002 | 6.540 | 6.680 | 6.100 | 6.450 | 535,900 | +0.02(+0.31%) |
Apr 30, 2002 | 6.210 | 6.640 | 6.101 | 6.430 | 950,300 | +1.07(+19.96%) |
Apr 29, 2002 | 6.450 | 6.470 | 5.300 | 5.360 | 960,700 | -1.05(-16.38%) |
Apr 26, 2002 | 6.680 | 6.710 | 6.320 | 6.410 | 277,200 | -0.19(-2.88%) |
Apr 25, 2002 | 6.670 | 6.690 | 6.420 | 6.600 | 356,700 | -0.11(-1.64%) |
Apr 24, 2002 | 6.700 | 6.900 | 6.610 | 6.710 | 278,200 | +0.01(+0.15%) |
Apr 23, 2002 | 6.500 | 6.760 | 6.090 | 6.700 | 563,900 | +0.17(+2.60%) |
Apr 22, 2002 | 6.740 | 6.780 | 6.500 | 6.530 | 235,000 | -0.20(-2.97%) |
Apr 19, 2002 | 6.740 | 6.880 | 6.580 | 6.730 | 474,900 | +0.08(+1.20%) |
Apr 18, 2002 | 6.830 | 6.840 | 6.550 | 6.650 | 448,100 | -0.14(-2.06%) |
Apr 17, 2002 | 7.260 | 7.300 | 6.750 | 6.790 | 710,400 | -0.35(-4.90%) |
Apr 16, 2002 | 6.480 | 7.240 | 6.470 | 7.140 | 963,600 | +0.71(+11.04%) |
Apr 15, 2002 | 6.410 | 6.600 | 6.120 | 6.430 | 478,800 | +0.03(+0.47%) |
Apr 12, 2002 | 6.840 | 6.920 | 6.350 | 6.400 | 674,900 | -0.43(-6.30%) |
Apr 11, 2002 | 7.110 | 7.180 | 6.750 | 6.830 | 782,700 | -0.37(-5.14%) |
Apr 10, 2002 | 6.740 | 7.290 | 6.720 | 7.200 | 2,346,600 | +0.66(+10.09%) |
Apr 09, 2002 | 6.450 | 6.650 | 6.320 | 6.540 | 327,500 | +0.10(+1.55%) |
Apr 08, 2002 | 6.450 | 6.460 | 6.060 | 6.440 | 313,100 | -0.01(-0.16%) |
Apr 05, 2002 | 6.530 | 6.700 | 6.270 | 6.450 | 295,700 | +0.05(+0.78%) |
Apr 04, 2002 | 6.190 | 6.630 | 6.020 | 6.400 | 456,500 | +0.11(+1.75%) |
Apr 03, 2002 | 6.730 | 6.730 | 6.000 | 6.290 | 1,033,900 | -0.45(-6.68%) |
Apr 02, 2002 | 6.530 | 6.880 | 6.250 | 6.740 | 1,250,900 | +0.02(+0.30%) |
Apr 01, 2002 | 5.930 | 6.750 | 5.750 | 6.720 | 1,394,400 | +0.83(+14.09%) |
Mar 29, 2002 | 5.720 | 5.900 | 5.630 | 5.890 | 393,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.720 | 5.900 | 5.630 | 5.890 | 392,700 | +0.11(+1.90%) |
Mar 27, 2002 | 5.910 | 5.980 | 5.610 | 5.780 | 803,900 | -0.08(-1.37%) |
Mar 26, 2002 | 5.480 | 6.000 | 5.470 | 5.860 | 1,863,700 | +0.37(+6.74%) |
Mar 25, 2002 | 4.930 | 5.550 | 4.850 | 5.490 | 1,811,700 | +0.58(+11.81%) |
Mar 22, 2002 | 4.840 | 4.910 | 4.750 | 4.910 | 133,000 | +0.12(+2.51%) |
Mar 21, 2002 | 4.740 | 4.960 | 4.660 | 4.790 | 306,200 | +0.05(+1.05%) |
Mar 20, 2002 | 4.650 | 4.740 | 4.630 | 4.740 | 258,700 | +0.10(+2.16%) |
Mar 19, 2002 | 4.490 | 4.650 | 4.360 | 4.640 | 181,700 | +0.15(+3.34%) |
Mar 18, 2002 | 4.510 | 4.640 | 4.430 | 4.490 | 153,000 | -0.01(-0.22%) |
Mar 15, 2002 | 4.540 | 4.700 | 4.460 | 4.500 | 85,100 | +0.00(+0.00%) |
Mar 14, 2002 | 4.370 | 4.560 | 4.370 | 4.500 | 219,100 | +0.13(+2.97%) |
Mar 13, 2002 | 4.740 | 4.810 | 4.350 | 4.370 | 329,000 | -0.32(-6.82%) |
Mar 12, 2002 | 4.500 | 4.790 | 4.250 | 4.690 | 205,400 | +0.27(+6.11%) |
Mar 11, 2002 | 4.210 | 4.500 | 4.200 | 4.420 | 184,600 | +0.13(+3.03%) |
Mar 08, 2002 | 4.360 | 4.530 | 4.200 | 4.290 | 293,000 | -0.06(-1.38%) |
Mar 07, 2002 | 3.920 | 4.350 | 3.900 | 4.350 | 912,100 | +0.55(+14.47%) |
Mar 06, 2002 | 3.820 | 3.870 | 3.610 | 3.800 | 169,800 | +0.10(+2.70%) |
Mar 05, 2002 | 3.710 | 3.950 | 3.600 | 3.700 | 275,800 | +0.04(+1.09%) |
Mar 04, 2002 | 3.010 | 3.800 | 2.900 | 3.660 | 567,400 | +0.63(+20.79%) |