Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.340 | 5.410 | 5.301 | 5.410 | 22,300 | -0.14(-2.52%) |
May 28, 2002 | 5.540 | 5.600 | 5.540 | 5.550 | 5,300 | +0.01(+0.18%) |
May 27, 2002 | 5.501 | 5.540 | 5.501 | 5.540 | 7,700 | +0.00(+0.00%) |
May 24, 2002 | 5.501 | 5.540 | 5.501 | 5.540 | 7,700 | +0.04(+0.76%) |
May 23, 2002 | 5.530 | 5.530 | 5.400 | 5.498 | 1,900 | +0.25(+4.72%) |
May 22, 2002 | 5.590 | 5.590 | 5.250 | 5.250 | 1,700 | -0.25(-4.55%) |
May 21, 2002 | 5.490 | 5.619 | 5.350 | 5.500 | 7,900 | +0.14(+2.61%) |
May 20, 2002 | 5.670 | 5.670 | 5.350 | 5.360 | 20,500 | -0.14(-2.55%) |
May 17, 2002 | 5.511 | 5.630 | 5.500 | 5.500 | 6,600 | -0.02(-0.36%) |
May 16, 2002 | 5.510 | 5.639 | 5.510 | 5.520 | 2,300 | +0.17(+3.18%) |
May 15, 2002 | 5.968 | 5.968 | 5.800 | 5.350 | 10,700 | -0.64(-10.68%) |
May 14, 2002 | 5.960 | 5.990 | 5.960 | 5.990 | 2,300 | -0.01(-0.13%) |
May 13, 2002 | 5.900 | 6.070 | 5.700 | 5.997 | 6,700 | +0.50(+9.05%) |
May 10, 2002 | 5.190 | 5.740 | 4.500 | 5.500 | 15,600 | -0.51(-8.49%) |
May 09, 2002 | 6.090 | 6.090 | 6.010 | 6.010 | 2,600 | -0.06(-0.99%) |
May 08, 2002 | 6.050 | 6.070 | 5.950 | 6.070 | 5,000 | -0.03(-0.49%) |
May 07, 2002 | 5.750 | 6.100 | 5.750 | 6.100 | 10,300 | +0.10(+1.67%) |
May 06, 2002 | 5.921 | 6.000 | 5.900 | 6.000 | 13,300 | +0.10(+1.69%) |
May 03, 2002 | 5.955 | 6.039 | 5.900 | 5.900 | 1,900 | -0.06(-1.01%) |
May 02, 2002 | 5.960 | 5.961 | 5.960 | 5.960 | 1,300 | -0.01(-0.17%) |
May 01, 2002 | 6.000 | 6.050 | 5.970 | 5.970 | 9,000 | -0.03(-0.50%) |
Apr 30, 2002 | 6.050 | 6.050 | 5.995 | 6.000 | 7,200 | -0.10(-1.64%) |
Apr 29, 2002 | 6.100 | 6.110 | 6.100 | 6.100 | 3,000 | +0.10(+1.65%) |
Apr 26, 2002 | 6.100 | 6.100 | 5.999 | 6.001 | 2,500 | +0.10(+1.71%) |
Apr 25, 2002 | 6.100 | 6.100 | 5.980 | 5.900 | 5,200 | -0.18(-2.96%) |
Apr 24, 2002 | 6.080 | 6.080 | 6.080 | 6.080 | 100 | -0.02(-0.33%) |
Apr 23, 2002 | 6.100 | 6.100 | 6.100 | 6.100 | 1,200 | +0.21(+3.57%) |
Apr 22, 2002 | 6.000 | 6.089 | 5.890 | 5.890 | 8,600 | -0.10(-1.65%) |
Apr 19, 2002 | 6.100 | 6.100 | 5.610 | 5.989 | 8,300 | -0.18(-2.97%) |
Apr 18, 2002 | 6.100 | 6.300 | 6.100 | 6.172 | 10,600 | +0.12(+2.02%) |
Apr 17, 2002 | 6.300 | 6.350 | 6.050 | 6.050 | 11,200 | -0.20(-3.20%) |
Apr 16, 2002 | 6.030 | 6.267 | 6.030 | 6.250 | 2,800 | -0.05(-0.79%) |
Apr 15, 2002 | 6.150 | 6.300 | 6.150 | 6.300 | 300 | +0.15(+2.44%) |
Apr 12, 2002 | 6.310 | 6.311 | 6.000 | 6.150 | 5,700 | -0.28(-4.35%) |
Apr 11, 2002 | 6.000 | 6.430 | 6.000 | 6.430 | 1,800 | +0.25(+4.05%) |
Apr 10, 2002 | 6.490 | 6.500 | 6.000 | 6.180 | 16,500 | -0.07(-1.12%) |
Apr 09, 2002 | 6.700 | 6.799 | 6.200 | 6.250 | 13,900 | -0.43(-6.44%) |
Apr 08, 2002 | 6.600 | 6.680 | 6.500 | 6.680 | 3,800 | -0.07(-1.04%) |
Apr 05, 2002 | 6.750 | 6.750 | 6.750 | 6.750 | 800 | -0.00(-0.02%) |
Apr 04, 2002 | 6.800 | 6.800 | 6.750 | 6.751 | 2,400 | -0.23(-3.25%) |
Apr 03, 2002 | 6.885 | 7.040 | 6.760 | 6.978 | 4,100 | +0.18(+2.62%) |
Apr 02, 2002 | 6.900 | 7.100 | 6.800 | 6.800 | 2,100 | +0.00(+0.00%) |
Apr 01, 2002 | 7.100 | 7.100 | 6.751 | 6.800 | 10,000 | -0.10(-1.45%) |
Mar 29, 2002 | 7.000 | 7.050 | 6.900 | 6.900 | 1,100 | +0.00(+0.00%) |
Mar 28, 2002 | 7.000 | 7.050 | 6.900 | 6.900 | 1,100 | +0.00(+0.00%) |
Mar 27, 2002 | 6.900 | 6.950 | 6.900 | 6.900 | 3,200 | -0.11(-1.57%) |
Mar 26, 2002 | 7.080 | 7.080 | 6.900 | 7.010 | 7,000 | +0.01(+0.14%) |
Mar 25, 2002 | 7.150 | 7.200 | 7.000 | 7.000 | 5,000 | -0.13(-1.89%) |
Mar 22, 2002 | 7.370 | 7.370 | 7.040 | 7.135 | 2,900 | -0.07(-0.90%) |
Mar 21, 2002 | 7.250 | 7.250 | 7.200 | 7.200 | 900 | -0.24(-3.19%) |
Mar 20, 2002 | 7.330 | 7.450 | 7.250 | 7.438 | 6,000 | -0.01(-0.15%) |
Mar 19, 2002 | 7.690 | 7.690 | 7.310 | 7.449 | 6,400 | -0.10(-1.34%) |
Mar 18, 2002 | 7.600 | 7.603 | 7.550 | 7.550 | 7,300 | +0.07(+0.94%) |
Mar 15, 2002 | 7.490 | 7.499 | 7.300 | 7.480 | 3,400 | +0.20(+2.75%) |
Mar 14, 2002 | 7.500 | 7.680 | 7.200 | 7.280 | 3,100 | -0.22(-2.93%) |
Mar 13, 2002 | 7.500 | 7.500 | 7.400 | 7.500 | 1,500 | +0.00(+0.00%) |
Mar 12, 2002 | 7.550 | 7.650 | 7.450 | 7.500 | 8,200 | -0.21(-2.72%) |
Mar 11, 2002 | 7.150 | 7.850 | 7.150 | 7.710 | 17,700 | +0.49(+6.79%) |
Mar 08, 2002 | 6.871 | 7.500 | 6.860 | 7.220 | 17,700 | +0.27(+3.88%) |
Mar 07, 2002 | 7.000 | 7.000 | 6.870 | 6.950 | 7,300 | +0.20(+2.96%) |
Mar 06, 2002 | 6.935 | 7.000 | 6.603 | 6.750 | 13,600 | -0.10(-1.46%) |
Mar 05, 2002 | 6.850 | 6.850 | 6.520 | 6.850 | 5,500 | +0.35(+5.37%) |
Mar 04, 2002 | 6.730 | 6.750 | 6.500 | 6.501 | 13,900 | -0.06(-0.90%) |
Mar 01, 2002 | 6.730 | 6.730 | 6.560 | 6.560 | 5,500 | -0.06(-0.92%) |
Feb 28, 2002 | 6.680 | 6.729 | 6.621 | 6.621 | 400 | +0.01(+0.17%) |
Feb 27, 2002 | 6.610 | 6.730 | 6.550 | 6.610 | 3,400 | -0.09(-1.34%) |
Feb 26, 2002 | 6.750 | 6.750 | 6.560 | 6.700 | 7,600 | -0.30(-4.29%) |
Feb 25, 2002 | 6.710 | 7.000 | 6.650 | 7.000 | 7,200 | -0.25(-3.45%) |
Feb 22, 2002 | 6.700 | 7.250 | 6.700 | 7.250 | 8,800 | +0.60(+9.02%) |
Feb 21, 2002 | 6.560 | 6.650 | 6.410 | 6.650 | 12,600 | +0.01(+0.15%) |
Feb 20, 2002 | 6.760 | 6.760 | 6.510 | 6.640 | 6,300 | -0.06(-0.90%) |
Feb 19, 2002 | 6.510 | 6.750 | 6.510 | 6.700 | 2,100 | +0.05(+0.75%) |
Feb 18, 2002 | 6.660 | 6.750 | 6.620 | 6.650 | 3,600 | +0.00(+0.00%) |
Feb 15, 2002 | 6.660 | 6.750 | 6.620 | 6.650 | 3,600 | -0.13(-1.90%) |
Feb 14, 2002 | 6.630 | 6.850 | 6.520 | 6.779 | 8,400 | +0.14(+2.09%) |
Feb 13, 2002 | 6.880 | 6.901 | 6.640 | 6.640 | 3,200 | -0.33(-4.73%) |
Feb 12, 2002 | 6.990 | 6.990 | 6.710 | 6.970 | 2,100 | +0.02(+0.29%) |
Feb 11, 2002 | 7.090 | 7.100 | 6.890 | 6.950 | 17,100 | -0.23(-3.20%) |
Feb 08, 2002 | 6.765 | 7.180 | 6.765 | 7.180 | 500 | +0.09(+1.27%) |
Feb 07, 2002 | 6.935 | 7.190 | 6.510 | 7.090 | 6,100 | +0.04(+0.57%) |
Feb 06, 2002 | 7.010 | 7.280 | 6.700 | 7.050 | 6,800 | +0.06(+0.86%) |
Feb 05, 2002 | 7.150 | 7.230 | 6.550 | 6.990 | 47,300 | -0.44(-5.99%) |
Feb 04, 2002 | 7.285 | 7.500 | 7.100 | 7.435 | 12,200 | +0.18(+2.55%) |
Feb 01, 2002 | 7.140 | 7.400 | 7.011 | 7.250 | 14,600 | +0.10(+1.40%) |
Jan 31, 2002 | 7.130 | 7.150 | 7.020 | 7.150 | 4,100 | -0.03(-0.42%) |
Jan 30, 2002 | 7.060 | 7.180 | 6.840 | 7.180 | 16,400 | -0.15(-2.05%) |
Jan 29, 2002 | 7.370 | 7.370 | 7.010 | 7.330 | 7,300 | -0.06(-0.81%) |
Jan 28, 2002 | 7.100 | 7.850 | 7.080 | 7.390 | 15,500 | +0.26(+3.65%) |
Jan 25, 2002 | 7.150 | 7.270 | 7.090 | 7.130 | 25,300 | +0.13(+1.86%) |
Jan 24, 2002 | 7.230 | 7.230 | 6.910 | 7.000 | 19,400 | -0.13(-1.82%) |
Jan 23, 2002 | 7.225 | 7.240 | 7.130 | 7.130 | 3,800 | +0.00(+0.00%) |
Jan 22, 2002 | 7.275 | 7.300 | 7.110 | 7.130 | 18,200 | -0.04(-0.56%) |
Jan 21, 2002 | 7.300 | 7.300 | 7.120 | 7.170 | 18,600 | +0.00(+0.00%) |
Jan 18, 2002 | 7.300 | 7.300 | 7.120 | 7.170 | 18,600 | +0.01(+0.14%) |
Jan 17, 2002 | 7.300 | 7.300 | 6.680 | 7.160 | 8,100 | -0.02(-0.28%) |
Jan 16, 2002 | 6.999 | 7.280 | 6.960 | 7.180 | 24,800 | +0.28(+4.06%) |
Jan 15, 2002 | 6.900 | 7.035 | 6.600 | 6.900 | 43,400 | -0.10(-1.43%) |
Jan 14, 2002 | 7.100 | 7.100 | 6.920 | 7.000 | 18,500 | -0.10(-1.41%) |
Jan 11, 2002 | 7.100 | 7.120 | 7.000 | 7.100 | 6,100 | -0.07(-0.98%) |
Jan 10, 2002 | 7.300 | 7.550 | 7.170 | 7.170 | 9,100 | +0.16(+2.28%) |