Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.700 | 4.150 | 3.610 | 4.050 | 58,700 | -0.15(-3.57%) |
May 28, 2002 | 4.350 | 4.460 | 4.105 | 4.200 | 20,400 | -0.24(-5.41%) |
May 27, 2002 | 4.350 | 4.460 | 4.350 | 4.440 | 19,000 | +0.00(+0.00%) |
May 24, 2002 | 4.350 | 4.460 | 4.350 | 4.440 | 19,000 | -0.06(-1.33%) |
May 23, 2002 | 4.550 | 4.600 | 4.450 | 4.500 | 34,800 | -0.04(-0.88%) |
May 22, 2002 | 4.700 | 4.750 | 4.530 | 4.540 | 17,300 | -0.16(-3.40%) |
May 21, 2002 | 4.950 | 5.050 | 4.700 | 4.700 | 41,300 | -0.30(-6.00%) |
May 20, 2002 | 5.150 | 5.200 | 4.880 | 5.000 | 23,500 | -0.05(-0.99%) |
May 17, 2002 | 4.870 | 5.300 | 4.800 | 5.050 | 34,500 | +0.32(+6.77%) |
May 16, 2002 | 4.400 | 4.900 | 4.280 | 4.730 | 116,800 | +0.23(+5.11%) |
May 15, 2002 | 4.990 | 5.000 | 4.400 | 4.500 | 70,400 | -0.50(-10.00%) |
May 14, 2002 | 5.240 | 5.430 | 4.930 | 5.000 | 40,600 | -0.40(-7.41%) |
May 13, 2002 | 5.799 | 5.799 | 5.150 | 5.400 | 22,100 | -0.21(-3.74%) |
May 10, 2002 | 5.760 | 5.850 | 5.610 | 5.610 | 6,000 | -0.15(-2.62%) |
May 09, 2002 | 5.840 | 5.840 | 5.759 | 5.761 | 400 | +0.03(+0.54%) |
May 08, 2002 | 6.000 | 6.000 | 5.730 | 5.730 | 4,800 | -0.13(-2.22%) |
May 07, 2002 | 6.050 | 6.150 | 5.860 | 5.860 | 36,000 | -0.22(-3.62%) |
May 06, 2002 | 6.500 | 6.500 | 6.061 | 6.080 | 14,200 | -0.33(-5.15%) |
May 03, 2002 | 6.510 | 6.510 | 6.410 | 6.410 | 6,600 | -0.14(-2.14%) |
May 02, 2002 | 6.730 | 6.730 | 6.550 | 6.550 | 13,700 | -0.15(-2.24%) |
May 01, 2002 | 7.000 | 7.000 | 6.550 | 6.700 | 17,000 | -0.30(-4.29%) |
Apr 30, 2002 | 6.600 | 7.000 | 6.500 | 7.000 | 30,600 | +0.44(+6.71%) |
Apr 29, 2002 | 6.840 | 6.900 | 6.550 | 6.560 | 33,400 | -0.19(-2.81%) |
Apr 26, 2002 | 6.920 | 6.950 | 6.550 | 6.750 | 25,800 | -0.16(-2.32%) |
Apr 25, 2002 | 7.210 | 7.290 | 6.850 | 6.910 | 26,600 | -0.30(-4.16%) |
Apr 24, 2002 | 7.070 | 7.520 | 6.870 | 7.210 | 55,500 | +0.43(+6.34%) |
Apr 23, 2002 | 6.520 | 6.900 | 6.260 | 6.780 | 29,200 | +0.08(+1.19%) |
Apr 22, 2002 | 6.880 | 7.100 | 6.480 | 6.700 | 25,000 | -0.20(-2.90%) |
Apr 19, 2002 | 7.050 | 7.200 | 6.720 | 6.900 | 29,700 | +0.18(+2.68%) |
Apr 18, 2002 | 6.200 | 7.000 | 6.200 | 6.720 | 13,000 | +0.52(+8.39%) |
Apr 17, 2002 | 6.210 | 6.330 | 6.150 | 6.200 | 8,200 | -0.05(-0.80%) |
Apr 16, 2002 | 6.200 | 6.340 | 6.000 | 6.250 | 23,100 | +0.01(+0.16%) |
Apr 15, 2002 | 6.920 | 7.100 | 5.900 | 6.240 | 57,800 | -0.75(-10.73%) |
Apr 12, 2002 | 6.820 | 7.260 | 6.820 | 6.990 | 17,800 | +0.17(+2.49%) |
Apr 11, 2002 | 6.950 | 6.950 | 6.240 | 6.820 | 13,700 | -0.08(-1.16%) |
Apr 10, 2002 | 7.400 | 7.400 | 6.780 | 6.900 | 8,500 | -0.60(-8.00%) |
Apr 09, 2002 | 7.530 | 7.530 | 7.500 | 7.500 | 4,000 | -0.10(-1.32%) |
Apr 08, 2002 | 7.720 | 7.730 | 7.520 | 7.600 | 5,200 | -0.03(-0.39%) |
Apr 05, 2002 | 7.720 | 7.720 | 7.630 | 7.630 | 600 | -0.12(-1.55%) |
Apr 04, 2002 | 7.750 | 7.750 | 7.750 | 7.750 | 200 | +0.01(+0.16%) |
Apr 03, 2002 | 7.630 | 7.750 | 7.540 | 7.738 | 5,100 | -0.04(-0.54%) |
Apr 02, 2002 | 7.605 | 8.150 | 7.605 | 7.780 | 128,500 | +0.14(+1.83%) |
Apr 01, 2002 | 8.180 | 8.300 | 7.510 | 7.640 | 22,600 | -0.55(-6.72%) |
Mar 29, 2002 | 9.100 | 9.110 | 8.070 | 8.190 | 130,200 | +0.00(+0.00%) |
Mar 28, 2002 | 9.100 | 9.110 | 8.070 | 8.190 | 130,200 | -0.31(-3.65%) |
Mar 27, 2002 | 8.150 | 8.500 | 8.120 | 8.500 | 7,500 | +0.28(+3.41%) |
Mar 26, 2002 | 8.380 | 8.450 | 8.200 | 8.220 | 4,900 | -0.08(-0.96%) |
Mar 25, 2002 | 8.650 | 8.650 | 8.300 | 8.300 | 3,600 | -0.45(-5.14%) |
Mar 22, 2002 | 8.830 | 8.830 | 8.670 | 8.750 | 22,900 | -0.20(-2.23%) |
Mar 21, 2002 | 9.000 | 9.000 | 8.950 | 8.950 | 2,300 | -0.05(-0.56%) |
Mar 20, 2002 | 9.170 | 9.170 | 8.980 | 9.000 | 8,800 | -0.15(-1.64%) |
Mar 19, 2002 | 9.000 | 9.220 | 8.970 | 9.150 | 52,300 | +0.16(+1.78%) |
Mar 18, 2002 | 9.173 | 9.200 | 8.990 | 8.990 | 2,800 | -0.20(-2.18%) |
Mar 15, 2002 | 9.210 | 9.300 | 9.190 | 9.190 | 19,400 | -0.11(-1.18%) |
Mar 14, 2002 | 9.200 | 9.430 | 9.190 | 9.300 | 54,000 | +0.11(+1.14%) |
Mar 13, 2002 | 9.200 | 9.250 | 9.195 | 9.195 | 1,900 | -0.03(-0.27%) |
Mar 12, 2002 | 9.300 | 9.450 | 9.220 | 9.220 | 2,500 | -0.08(-0.86%) |
Mar 11, 2002 | 9.300 | 9.400 | 9.200 | 9.300 | 4,400 | +0.00(+0.00%) |
Mar 08, 2002 | 9.800 | 9.800 | 9.300 | 9.300 | 23,200 | -0.50(-5.10%) |
Mar 07, 2002 | 9.800 | 9.920 | 9.800 | 9.800 | 2,500 | -0.05(-0.51%) |
Mar 06, 2002 | 9.830 | 10.05 | 9.830 | 9.850 | 56,500 | +0.14(+1.44%) |
Mar 05, 2002 | 9.850 | 9.930 | 9.710 | 9.710 | 5,200 | -0.19(-1.92%) |
Mar 04, 2002 | 9.590 | 9.990 | 9.580 | 9.900 | 23,900 | +0.21(+2.17%) |