Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.600 | 7.700 | 7.230 | 7.349 | 218,500 | -0.38(-4.93%) |
May 28, 2002 | 7.740 | 7.880 | 7.250 | 7.730 | 360,800 | +0.02(+0.26%) |
May 27, 2002 | 8.380 | 8.390 | 7.600 | 7.710 | 336,400 | +0.00(+0.00%) |
May 24, 2002 | 8.380 | 8.390 | 7.600 | 7.710 | 331,500 | -0.62(-7.44%) |
May 23, 2002 | 7.690 | 8.410 | 7.250 | 8.330 | 378,700 | +0.66(+8.60%) |
May 22, 2002 | 7.550 | 7.830 | 7.250 | 7.670 | 253,400 | +0.17(+2.27%) |
May 21, 2002 | 8.010 | 8.110 | 7.421 | 7.500 | 379,400 | -0.50(-6.25%) |
May 20, 2002 | 8.050 | 8.140 | 7.900 | 8.000 | 484,900 | -0.01(-0.12%) |
May 17, 2002 | 7.930 | 8.220 | 7.900 | 8.010 | 837,600 | +0.16(+2.04%) |
May 16, 2002 | 8.030 | 8.030 | 7.550 | 7.850 | 291,700 | -0.17(-2.12%) |
May 15, 2002 | 8.030 | 8.200 | 7.750 | 8.020 | 361,600 | -0.14(-1.72%) |
May 14, 2002 | 7.800 | 8.270 | 7.760 | 8.160 | 556,100 | +0.40(+5.15%) |
May 13, 2002 | 7.500 | 7.960 | 7.460 | 7.760 | 572,700 | +0.25(+3.33%) |
May 10, 2002 | 7.470 | 7.620 | 7.150 | 7.510 | 534,000 | +0.26(+3.57%) |
May 09, 2002 | 7.950 | 7.960 | 7.251 | 7.251 | 396,700 | -0.77(-9.59%) |
May 08, 2002 | 7.550 | 8.190 | 7.540 | 8.020 | 795,200 | +0.48(+6.37%) |
May 07, 2002 | 7.850 | 7.890 | 7.250 | 7.540 | 1,059,900 | -0.35(-4.44%) |
May 06, 2002 | 8.250 | 8.279 | 7.641 | 7.890 | 534,600 | -0.34(-4.13%) |
May 03, 2002 | 8.350 | 8.490 | 7.850 | 8.230 | 565,400 | -0.09(-1.08%) |
May 02, 2002 | 8.070 | 8.630 | 7.820 | 8.320 | 764,100 | +0.31(+3.87%) |
May 01, 2002 | 8.050 | 8.350 | 7.700 | 8.010 | 668,100 | -0.20(-2.44%) |
Apr 30, 2002 | 7.810 | 8.230 | 7.750 | 8.210 | 604,700 | +0.41(+5.26%) |
Apr 29, 2002 | 7.995 | 8.040 | 7.590 | 7.800 | 257,000 | -0.29(-3.58%) |
Apr 26, 2002 | 8.230 | 8.500 | 7.830 | 8.090 | 674,700 | -0.21(-2.53%) |
Apr 25, 2002 | 9.190 | 9.200 | 8.250 | 8.300 | 841,600 | -0.85(-9.29%) |
Apr 24, 2002 | 9.400 | 9.400 | 9.000 | 9.150 | 397,900 | -0.14(-1.51%) |
Apr 23, 2002 | 9.260 | 9.350 | 9.120 | 9.290 | 261,500 | +0.05(+0.54%) |
Apr 22, 2002 | 9.360 | 9.450 | 8.800 | 9.240 | 658,400 | -0.12(-1.28%) |
Apr 19, 2002 | 9.700 | 10.00 | 9.360 | 9.360 | 948,300 | -0.69(-6.87%) |
Apr 18, 2002 | 10.04 | 10.25 | 9.610 | 10.05 | 1,113,200 | -0.01(-0.10%) |
Apr 17, 2002 | 10.80 | 10.90 | 10.00 | 10.06 | 491,000 | -0.45(-4.28%) |
Apr 16, 2002 | 10.20 | 10.72 | 10.20 | 10.51 | 374,700 | +0.36(+3.55%) |
Apr 15, 2002 | 10.15 | 10.31 | 9.710 | 10.15 | 634,900 | -0.08(-0.78%) |
Apr 12, 2002 | 10.03 | 10.29 | 9.830 | 10.23 | 468,600 | +0.38(+3.86%) |
Apr 11, 2002 | 10.34 | 10.65 | 9.680 | 9.850 | 593,600 | -0.59(-5.65%) |
Apr 10, 2002 | 9.900 | 10.45 | 9.830 | 10.44 | 387,500 | +0.62(+6.31%) |
Apr 09, 2002 | 10.26 | 10.84 | 9.760 | 9.820 | 641,400 | -0.43(-4.20%) |
Apr 08, 2002 | 9.970 | 10.30 | 9.610 | 10.25 | 859,000 | +0.27(+2.71%) |
Apr 05, 2002 | 10.65 | 10.96 | 9.780 | 9.980 | 748,900 | -0.42(-4.04%) |
Apr 04, 2002 | 10.52 | 10.86 | 10.38 | 10.40 | 384,800 | -0.46(-4.24%) |
Apr 03, 2002 | 11.04 | 11.18 | 10.65 | 10.86 | 423,000 | -0.05(-0.46%) |
Apr 02, 2002 | 11.75 | 11.89 | 10.86 | 10.91 | 593,100 | -0.98(-8.24%) |
Apr 01, 2002 | 11.92 | 11.98 | 11.06 | 11.89 | 506,400 | -0.01(-0.08%) |
Mar 29, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 845,500 | +0.00(+0.00%) |
Mar 28, 2002 | 11.49 | 12.03 | 11.43 | 11.90 | 844,900 | +0.50(+4.39%) |
Mar 27, 2002 | 11.54 | 11.80 | 11.31 | 11.40 | 375,700 | -0.20(-1.72%) |
Mar 26, 2002 | 11.81 | 12.22 | 11.25 | 11.60 | 606,600 | -0.29(-2.44%) |
Mar 25, 2002 | 12.26 | 12.26 | 11.75 | 11.89 | 496,400 | -0.36(-2.94%) |
Mar 22, 2002 | 12.75 | 12.93 | 12.25 | 12.25 | 417,100 | -0.62(-4.82%) |
Mar 21, 2002 | 12.05 | 12.95 | 11.60 | 12.87 | 472,600 | +0.90(+7.52%) |
Mar 20, 2002 | 12.83 | 12.84 | 11.95 | 11.97 | 405,700 | -0.81(-6.34%) |
Mar 19, 2002 | 13.16 | 13.24 | 12.75 | 12.78 | 567,100 | -0.07(-0.54%) |
Mar 18, 2002 | 12.40 | 12.92 | 12.05 | 12.85 | 535,900 | +0.45(+3.63%) |
Mar 15, 2002 | 11.83 | 12.40 | 11.75 | 12.40 | 728,200 | +0.22(+1.81%) |
Mar 14, 2002 | 12.40 | 12.66 | 12.06 | 12.18 | 556,400 | -0.30(-2.40%) |
Mar 13, 2002 | 12.49 | 12.90 | 12.36 | 12.48 | 628,900 | +0.00(+0.00%) |
Mar 12, 2002 | 12.71 | 13.11 | 12.23 | 12.48 | 881,100 | -0.29(-2.27%) |
Mar 11, 2002 | 12.50 | 13.10 | 12.35 | 12.77 | 1,390,900 | +0.48(+3.91%) |
Mar 08, 2002 | 11.64 | 12.29 | 11.63 | 12.29 | 1,878,000 | +0.99(+8.76%) |
Mar 07, 2002 | 11.87 | 11.91 | 11.29 | 11.30 | 943,800 | -0.50(-4.24%) |
Mar 06, 2002 | 11.41 | 12.00 | 11.34 | 11.80 | 1,208,500 | +0.51(+4.52%) |
Mar 05, 2002 | 11.69 | 11.75 | 11.26 | 11.29 | 476,000 | -0.40(-3.42%) |
Mar 04, 2002 | 11.41 | 12.00 | 11.25 | 11.69 | 874,700 | +0.25(+2.19%) |