Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.830 | 6.960 | 6.650 | 6.650 | 364,600 | -0.25(-3.62%) |
May 28, 2002 | 6.950 | 7.040 | 6.800 | 6.900 | 325,900 | +0.00(+0.00%) |
May 27, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | +0.00(+0.00%) |
May 24, 2002 | 6.960 | 7.070 | 6.900 | 6.900 | 418,000 | -0.15(-2.13%) |
May 23, 2002 | 7.080 | 7.150 | 6.880 | 7.050 | 477,100 | +0.01(+0.14%) |
May 22, 2002 | 6.930 | 7.130 | 6.890 | 7.040 | 456,400 | +0.05(+0.72%) |
May 21, 2002 | 6.840 | 7.100 | 6.810 | 6.990 | 575,700 | -0.10(-1.41%) |
May 20, 2002 | 6.800 | 7.120 | 6.800 | 7.090 | 594,200 | +0.07(+1.00%) |
May 17, 2002 | 7.360 | 7.514 | 7.010 | 7.020 | 837,300 | -0.23(-3.17%) |
May 16, 2002 | 6.890 | 7.350 | 6.770 | 7.250 | 632,200 | +0.35(+5.07%) |
May 15, 2002 | 6.745 | 7.200 | 6.610 | 6.900 | 922,100 | +0.10(+1.47%) |
May 14, 2002 | 6.740 | 6.970 | 6.690 | 6.800 | 823,400 | +0.39(+6.08%) |
May 13, 2002 | 5.730 | 6.500 | 5.511 | 6.410 | 2,996,900 | -0.19(-2.88%) |
May 10, 2002 | 6.690 | 6.990 | 6.450 | 6.600 | 715,500 | -0.05(-0.75%) |
May 09, 2002 | 7.030 | 7.050 | 6.600 | 6.650 | 384,100 | -0.36(-5.08%) |
May 08, 2002 | 6.800 | 7.140 | 6.730 | 7.006 | 920,000 | +0.49(+7.45%) |
May 07, 2002 | 6.460 | 6.750 | 6.230 | 6.520 | 835,300 | +0.17(+2.68%) |
May 06, 2002 | 6.580 | 6.590 | 6.300 | 6.350 | 618,900 | -0.28(-4.22%) |
May 03, 2002 | 6.640 | 6.820 | 6.440 | 6.630 | 589,000 | -0.04(-0.60%) |
May 02, 2002 | 6.740 | 6.930 | 6.580 | 6.670 | 637,500 | -0.06(-0.89%) |
May 01, 2002 | 6.560 | 6.910 | 6.400 | 6.730 | 551,900 | +0.05(+0.75%) |
Apr 30, 2002 | 6.250 | 7.000 | 6.200 | 6.680 | 907,500 | +0.41(+6.54%) |
Apr 29, 2002 | 6.510 | 6.750 | 6.100 | 6.270 | 622,500 | -0.24(-3.69%) |
Apr 26, 2002 | 6.700 | 6.750 | 6.340 | 6.510 | 856,500 | -0.18(-2.69%) |
Apr 25, 2002 | 6.940 | 6.950 | 6.650 | 6.690 | 720,100 | -0.25(-3.60%) |
Apr 24, 2002 | 7.150 | 7.270 | 6.910 | 6.940 | 586,600 | -0.18(-2.53%) |
Apr 23, 2002 | 7.160 | 7.420 | 7.000 | 7.120 | 632,100 | -0.13(-1.79%) |
Apr 22, 2002 | 7.370 | 7.370 | 7.170 | 7.250 | 486,600 | -0.21(-2.82%) |
Apr 19, 2002 | 7.650 | 7.710 | 7.450 | 7.460 | 407,200 | -0.13(-1.71%) |
Apr 18, 2002 | 7.640 | 7.810 | 7.440 | 7.590 | 393,700 | -0.11(-1.43%) |
Apr 17, 2002 | 7.850 | 8.100 | 7.610 | 7.700 | 977,100 | -0.06(-0.77%) |
Apr 16, 2002 | 7.510 | 7.850 | 7.370 | 7.760 | 1,193,600 | +0.58(+8.06%) |
Apr 15, 2002 | 7.380 | 7.430 | 7.140 | 7.181 | 492,800 | -0.26(-3.48%) |
Apr 12, 2002 | 7.540 | 7.590 | 7.160 | 7.440 | 1,098,900 | +0.04(+0.54%) |
Apr 11, 2002 | 7.690 | 7.770 | 7.290 | 7.400 | 1,664,400 | -0.10(-1.33%) |
Apr 10, 2002 | 7.220 | 7.620 | 7.180 | 7.500 | 1,408,400 | +0.37(+5.19%) |
Apr 09, 2002 | 7.250 | 7.440 | 7.090 | 7.130 | 452,500 | -0.08(-1.11%) |
Apr 08, 2002 | 7.000 | 7.380 | 7.000 | 7.210 | 493,100 | -0.01(-0.14%) |
Apr 05, 2002 | 7.400 | 7.500 | 7.140 | 7.220 | 488,200 | -0.17(-2.30%) |
Apr 04, 2002 | 7.110 | 7.411 | 7.010 | 7.390 | 611,700 | +0.26(+3.66%) |
Apr 03, 2002 | 7.710 | 7.840 | 6.900 | 7.129 | 1,397,800 | -0.62(-8.01%) |
Apr 02, 2002 | 8.000 | 8.000 | 7.700 | 7.750 | 402,200 | -0.24(-3.00%) |
Apr 01, 2002 | 7.660 | 8.060 | 7.630 | 7.990 | 571,800 | +0.20(+2.57%) |
Mar 29, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.00(+0.00%) |
Mar 28, 2002 | 7.910 | 8.100 | 7.790 | 7.790 | 716,600 | +0.02(+0.26%) |
Mar 27, 2002 | 7.670 | 7.990 | 7.570 | 7.770 | 530,600 | +0.08(+1.04%) |
Mar 26, 2002 | 7.820 | 8.009 | 7.500 | 7.690 | 936,200 | -0.15(-1.91%) |
Mar 25, 2002 | 8.060 | 8.220 | 7.780 | 7.840 | 505,400 | -0.28(-3.45%) |
Mar 22, 2002 | 8.070 | 8.300 | 8.020 | 8.120 | 510,500 | +0.05(+0.62%) |
Mar 21, 2002 | 7.840 | 8.150 | 7.717 | 8.070 | 604,700 | +0.27(+3.46%) |
Mar 20, 2002 | 8.100 | 8.100 | 7.750 | 7.800 | 801,000 | -0.33(-4.06%) |
Mar 19, 2002 | 8.190 | 8.280 | 8.100 | 8.130 | 520,700 | -0.05(-0.61%) |
Mar 18, 2002 | 8.150 | 8.430 | 8.020 | 8.180 | 647,500 | +0.10(+1.24%) |
Mar 15, 2002 | 8.050 | 8.250 | 8.000 | 8.080 | 780,800 | +0.04(+0.50%) |
Mar 14, 2002 | 8.120 | 8.500 | 7.810 | 8.040 | 1,167,600 | -0.02(-0.26%) |
Mar 13, 2002 | 8.170 | 8.300 | 8.010 | 8.061 | 1,061,400 | -0.47(-5.50%) |
Mar 12, 2002 | 8.590 | 8.820 | 8.400 | 8.530 | 1,260,400 | -0.49(-5.43%) |
Mar 11, 2002 | 9.300 | 9.380 | 8.940 | 9.020 | 1,448,900 | -0.39(-4.14%) |
Mar 08, 2002 | 9.040 | 9.450 | 9.010 | 9.410 | 3,366,100 | +0.64(+7.30%) |
Mar 07, 2002 | 8.950 | 9.100 | 8.560 | 8.770 | 1,940,900 | +0.09(+1.04%) |
Mar 06, 2002 | 8.230 | 8.920 | 8.100 | 8.680 | 1,912,500 | +0.28(+3.33%) |
Mar 05, 2002 | 8.580 | 9.000 | 8.320 | 8.400 | 2,384,200 | -0.35(-4.00%) |
Mar 04, 2002 | 7.570 | 9.000 | 7.510 | 8.750 | 5,367,800 | +1.25(+16.67%) |