Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.375 | 7.415 | 6.853 | 6.925 | 646,800 | -0.53(-7.05%) |
May 28, 2002 | 7.537 | 7.558 | 7.263 | 7.450 | 947,200 | -0.09(-1.16%) |
May 27, 2002 | 7.567 | 7.582 | 7.275 | 7.537 | 1,020,400 | +0.00(+0.00%) |
May 24, 2002 | 7.567 | 7.582 | 7.275 | 7.537 | 1,016,400 | -0.09(-1.15%) |
May 23, 2002 | 7.378 | 7.683 | 7.378 | 7.625 | 1,226,000 | +0.29(+3.92%) |
May 22, 2002 | 7.800 | 7.900 | 7.312 | 7.338 | 1,697,200 | -0.50(-6.35%) |
May 21, 2002 | 8.025 | 8.062 | 7.670 | 7.835 | 1,850,000 | -0.12(-1.45%) |
May 20, 2002 | 7.950 | 8.123 | 7.867 | 7.950 | 971,200 | -0.00(-0.06%) |
May 17, 2002 | 7.980 | 8.144 | 7.812 | 7.955 | 1,035,200 | +0.04(+0.54%) |
May 16, 2002 | 8.148 | 8.460 | 7.572 | 7.912 | 1,740,000 | -0.22(-2.76%) |
May 15, 2002 | 8.012 | 8.390 | 7.862 | 8.137 | 1,593,600 | +0.08(+0.96%) |
May 14, 2002 | 7.650 | 8.000 | 7.647 | 8.060 | 2,782,000 | +0.56(+7.47%) |
May 13, 2002 | 7.330 | 7.600 | 7.165 | 7.500 | 1,306,000 | +0.21(+2.95%) |
May 10, 2002 | 7.503 | 7.537 | 7.005 | 7.285 | 1,998,400 | -0.21(-2.80%) |
May 09, 2002 | 7.915 | 7.928 | 7.465 | 7.495 | 1,065,200 | -0.50(-6.28%) |
May 08, 2002 | 7.423 | 8.230 | 7.405 | 7.997 | 4,361,200 | +0.67(+9.11%) |
May 07, 2002 | 7.390 | 7.438 | 6.425 | 7.330 | 4,695,200 | -0.03(-0.37%) |
May 06, 2002 | 7.625 | 7.640 | 7.300 | 7.357 | 865,200 | -0.32(-4.11%) |
May 03, 2002 | 7.550 | 7.850 | 7.202 | 7.673 | 1,846,800 | +0.19(+2.47%) |
May 02, 2002 | 7.787 | 7.850 | 7.378 | 7.487 | 1,458,400 | -0.35(-4.50%) |
May 01, 2002 | 7.952 | 7.990 | 7.232 | 7.840 | 2,170,800 | -0.05(-0.70%) |
Apr 30, 2002 | 7.665 | 8.000 | 7.603 | 7.895 | 3,568,800 | +0.17(+2.20%) |
Apr 29, 2002 | 7.838 | 7.850 | 7.593 | 7.725 | 1,974,800 | -0.13(-1.62%) |
Apr 26, 2002 | 8.200 | 8.287 | 7.750 | 7.853 | 1,604,400 | -0.33(-4.09%) |
Apr 25, 2002 | 8.312 | 8.485 | 7.525 | 8.188 | 7,492,000 | -0.38(-4.49%) |
Apr 24, 2002 | 8.590 | 8.875 | 8.375 | 8.572 | 2,298,800 | +0.05(+0.56%) |
Apr 23, 2002 | 8.920 | 9.107 | 8.438 | 8.525 | 2,722,400 | -0.44(-4.85%) |
Apr 22, 2002 | 8.835 | 9.220 | 8.475 | 8.960 | 5,394,400 | -0.93(-9.38%) |
Apr 19, 2002 | 9.412 | 10.00 | 9.380 | 9.887 | 2,370,400 | +0.57(+6.17%) |
Apr 18, 2002 | 9.255 | 9.432 | 9.200 | 9.312 | 866,400 | +0.03(+0.35%) |
Apr 17, 2002 | 9.360 | 9.422 | 9.197 | 9.280 | 1,035,200 | +0.03(+0.35%) |
Apr 16, 2002 | 8.955 | 9.500 | 8.873 | 9.248 | 1,885,200 | +0.34(+3.79%) |
Apr 15, 2002 | 8.898 | 8.982 | 8.810 | 8.910 | 1,855,600 | +0.01(+0.14%) |
Apr 12, 2002 | 8.775 | 8.990 | 8.685 | 8.898 | 2,233,200 | +0.25(+2.86%) |
Apr 11, 2002 | 9.152 | 9.152 | 8.553 | 8.650 | 3,195,600 | -0.56(-6.11%) |
Apr 10, 2002 | 9.251 | 9.560 | 9.000 | 9.213 | 1,880,400 | -0.04(-0.41%) |
Apr 09, 2002 | 9.188 | 9.610 | 8.885 | 9.250 | 3,049,600 | +0.06(+0.65%) |
Apr 08, 2002 | 8.720 | 9.225 | 8.572 | 9.190 | 1,413,200 | +0.37(+4.17%) |
Apr 05, 2002 | 8.713 | 8.850 | 8.510 | 8.822 | 1,990,000 | +0.05(+0.54%) |
Apr 04, 2002 | 8.342 | 8.842 | 8.290 | 8.775 | 2,233,600 | +0.38(+4.56%) |
Apr 03, 2002 | 8.303 | 8.602 | 8.220 | 8.393 | 1,560,000 | -0.04(-0.53%) |
Apr 02, 2002 | 9.262 | 9.265 | 8.312 | 8.438 | 3,786,000 | -1.04(-10.97%) |
Apr 01, 2002 | 9.295 | 9.600 | 9.098 | 9.477 | 1,450,800 | -0.05(-0.50%) |
Mar 29, 2002 | 9.238 | 9.620 | 9.178 | 9.525 | 2,081,200 | +0.00(+0.00%) |
Mar 28, 2002 | 9.238 | 9.620 | 9.178 | 9.525 | 2,081,200 | +0.40(+4.35%) |
Mar 27, 2002 | 8.730 | 9.225 | 8.695 | 9.127 | 811,200 | +0.43(+4.97%) |
Mar 26, 2002 | 8.672 | 8.947 | 8.300 | 8.695 | 1,237,200 | -0.05(-0.63%) |
Mar 25, 2002 | 9.070 | 9.155 | 8.562 | 8.750 | 848,000 | -0.31(-3.42%) |
Mar 22, 2002 | 9.175 | 9.383 | 9.030 | 9.060 | 581,200 | -0.06(-0.71%) |
Mar 21, 2002 | 9.015 | 9.290 | 8.750 | 9.125 | 1,719,200 | +0.09(+0.97%) |
Mar 20, 2002 | 9.450 | 9.453 | 8.938 | 9.037 | 992,000 | -0.46(-4.87%) |
Mar 19, 2002 | 9.175 | 9.750 | 9.120 | 9.500 | 1,805,600 | +0.38(+4.11%) |
Mar 18, 2002 | 8.915 | 9.250 | 8.912 | 9.125 | 860,000 | +0.38(+4.29%) |
Mar 15, 2002 | 8.975 | 9.008 | 8.623 | 8.750 | 1,261,600 | -0.24(-2.67%) |
Mar 14, 2002 | 9.348 | 9.450 | 8.812 | 8.990 | 2,006,000 | -0.35(-3.70%) |
Mar 13, 2002 | 9.625 | 9.787 | 9.225 | 9.335 | 2,862,800 | -0.41(-4.26%) |
Mar 12, 2002 | 9.400 | 9.812 | 9.188 | 9.750 | 3,488,800 | +0.28(+2.96%) |
Mar 11, 2002 | 9.180 | 9.568 | 8.860 | 9.470 | 2,401,600 | +0.28(+3.02%) |
Mar 08, 2002 | 8.870 | 9.473 | 8.857 | 9.193 | 3,740,800 | +0.44(+5.06%) |
Mar 07, 2002 | 8.785 | 9.188 | 8.575 | 8.750 | 1,860,800 | +0.02(+0.17%) |
Mar 06, 2002 | 8.690 | 8.800 | 8.380 | 8.735 | 2,475,600 | +0.02(+0.26%) |
Mar 05, 2002 | 8.735 | 9.000 | 8.562 | 8.713 | 4,461,200 | +0.06(+0.75%) |
Mar 04, 2002 | 8.050 | 8.875 | 8.027 | 8.648 | 12,796,400 | +0.62(+7.72%) |