Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.850 | 8.020 | 7.850 | 8.000 | 86,400 | +0.22(+2.83%) |
May 30, 2002 | 8.000 | 8.100 | 7.750 | 7.780 | 121,300 | -0.33(-4.07%) |
May 29, 2002 | 8.000 | 8.250 | 7.990 | 8.110 | 28,900 | +0.12(+1.50%) |
May 28, 2002 | 8.310 | 8.420 | 7.990 | 7.990 | 36,200 | -0.22(-2.68%) |
May 24, 2002 | 8.160 | 8.410 | 8.160 | 8.210 | 16,600 | +0.01(+0.12%) |
May 23, 2002 | 8.640 | 8.640 | 7.970 | 8.200 | 28,900 | -0.29(-3.42%) |
May 22, 2002 | 8.510 | 8.740 | 8.350 | 8.490 | 16,900 | -0.01(-0.12%) |
May 21, 2002 | 8.710 | 8.830 | 8.360 | 8.500 | 37,200 | -0.04(-0.47%) |
May 20, 2002 | 8.520 | 8.720 | 8.500 | 8.540 | 15,100 | +0.02(+0.23%) |
May 17, 2002 | 9.080 | 9.080 | 8.500 | 8.520 | 17,400 | -0.57(-6.27%) |
May 16, 2002 | 9.250 | 9.300 | 8.810 | 9.090 | 12,800 | -0.21(-2.26%) |
May 15, 2002 | 9.110 | 9.310 | 8.940 | 9.300 | 27,200 | +0.18(+1.97%) |
May 14, 2002 | 8.750 | 9.250 | 8.680 | 9.120 | 37,800 | +0.30(+3.40%) |
May 13, 2002 | 8.710 | 8.830 | 8.400 | 8.820 | 26,800 | +0.49(+5.88%) |
May 10, 2002 | 8.610 | 8.700 | 8.010 | 8.330 | 88,600 | +0.01(+0.12%) |
May 09, 2002 | 8.300 | 8.600 | 8.120 | 8.320 | 51,100 | -0.19(-2.23%) |
May 08, 2002 | 7.510 | 8.510 | 7.510 | 8.510 | 35,600 | +0.95(+12.57%) |
May 07, 2002 | 7.700 | 7.810 | 7.180 | 7.560 | 346,100 | -0.24(-3.08%) |
May 06, 2002 | 8.030 | 8.100 | 7.800 | 7.800 | 92,200 | -0.24(-2.99%) |
May 03, 2002 | 7.800 | 8.150 | 7.800 | 8.040 | 54,900 | +0.00(+0.00%) |
May 02, 2002 | 7.980 | 8.130 | 7.750 | 8.040 | 73,900 | -0.05(-0.62%) |
May 01, 2002 | 8.100 | 8.130 | 7.630 | 8.090 | 191,500 | -0.12(-1.46%) |
Apr 30, 2002 | 8.100 | 8.250 | 7.740 | 8.210 | 327,400 | -0.03(-0.36%) |
Apr 29, 2002 | 8.550 | 8.740 | 8.100 | 8.240 | 45,500 | -0.29(-3.40%) |
Apr 26, 2002 | 8.670 | 9.000 | 8.200 | 8.530 | 114,300 | +0.22(+2.65%) |
Apr 25, 2002 | 8.910 | 9.000 | 8.060 | 8.310 | 101,300 | -0.60(-6.73%) |
Apr 24, 2002 | 9.600 | 9.850 | 8.850 | 8.910 | 140,600 | -0.78(-8.05%) |
Apr 23, 2002 | 9.650 | 9.820 | 9.510 | 9.690 | 51,800 | -0.20(-2.02%) |
Apr 22, 2002 | 9.700 | 9.940 | 9.600 | 9.890 | 26,800 | +0.19(+1.96%) |
Apr 19, 2002 | 9.500 | 10.01 | 9.500 | 9.700 | 9,800 | +0.12(+1.25%) |
Apr 18, 2002 | 9.500 | 9.800 | 9.500 | 9.580 | 5,100 | +0.08(+0.84%) |
Apr 17, 2002 | 9.700 | 9.800 | 9.370 | 9.500 | 50,800 | -0.24(-2.46%) |
Apr 16, 2002 | 9.090 | 9.930 | 8.970 | 9.740 | 694,800 | +0.72(+7.98%) |
Apr 15, 2002 | 8.980 | 9.050 | 8.890 | 9.020 | 197,300 | -0.01(-0.11%) |
Apr 12, 2002 | 8.800 | 9.030 | 8.800 | 9.030 | 22,100 | +0.33(+3.79%) |
Apr 11, 2002 | 9.000 | 9.030 | 8.700 | 8.700 | 54,200 | -0.26(-2.90%) |
Apr 10, 2002 | 8.700 | 9.050 | 8.500 | 8.960 | 77,300 | +0.28(+3.23%) |
Apr 08, 2002 | 8.840 | 8.840 | 8.500 | 8.680 | 57,700 | -0.20(-2.25%) |
Apr 05, 2002 | 9.090 | 9.090 | 8.860 | 8.880 | 114,600 | -0.32(-3.48%) |
Apr 04, 2002 | 9.350 | 9.350 | 9.100 | 9.200 | 11,100 | -0.11(-1.18%) |
Apr 03, 2002 | 9.720 | 9.800 | 9.300 | 9.310 | 269,900 | -0.39(-4.02%) |
Apr 02, 2002 | 9.970 | 9.970 | 9.680 | 9.700 | 144,700 | -0.30(-3.00%) |
Apr 01, 2002 | 9.910 | 10.00 | 9.650 | 10.00 | 151,700 | +0.09(+0.91%) |
Mar 28, 2002 | 9.880 | 9.980 | 9.810 | 9.910 | 149,800 | -0.05(-0.50%) |
Mar 27, 2002 | 10.08 | 10.09 | 9.700 | 9.960 | 128,900 | -0.22(-2.16%) |
Mar 26, 2002 | 9.580 | 10.45 | 9.580 | 10.18 | 77,900 | +0.69(+7.27%) |
Mar 25, 2002 | 9.550 | 9.880 | 9.450 | 9.490 | 420,000 | -0.10(-1.04%) |
Mar 22, 2002 | 9.950 | 10.28 | 9.580 | 9.590 | 148,600 | -0.51(-5.05%) |
Mar 21, 2002 | 9.920 | 10.10 | 9.820 | 10.10 | 48,100 | +0.18(+1.81%) |
Mar 20, 2002 | 10.13 | 10.25 | 9.850 | 9.920 | 217,200 | -0.34(-3.31%) |
Mar 19, 2002 | 9.840 | 10.29 | 9.800 | 10.26 | 197,000 | +0.33(+3.32%) |
Mar 18, 2002 | 10.05 | 10.05 | 9.720 | 9.930 | 41,900 | -0.07(-0.70%) |
Mar 15, 2002 | 9.820 | 10.06 | 9.820 | 10.00 | 34,700 | +0.00(+0.00%) |
Mar 14, 2002 | 10.17 | 10.17 | 9.840 | 10.00 | 78,700 | -0.10(-0.99%) |
Mar 13, 2002 | 10.15 | 10.40 | 10.06 | 10.10 | 7,200 | -0.15(-1.46%) |
Mar 12, 2002 | 10.25 | 10.25 | 10.05 | 10.25 | 65,300 | +0.10(+0.99%) |
Mar 11, 2002 | 10.66 | 11.00 | 10.15 | 10.15 | 43,500 | -0.65(-6.02%) |
Mar 08, 2002 | 10.37 | 10.84 | 10.30 | 10.80 | 116,300 | +0.58(+5.68%) |
Mar 07, 2002 | 10.18 | 10.55 | 10.18 | 10.22 | 189,300 | -0.12(-1.16%) |
Mar 06, 2002 | 9.660 | 10.34 | 9.500 | 10.34 | 249,000 | +0.82(+8.61%) |
Mar 05, 2002 | 9.890 | 10.00 | 9.520 | 9.520 | 32,200 | -0.35(-3.55%) |
Mar 04, 2002 | 8.950 | 9.880 | 8.890 | 9.870 | 362,500 | +0.99(+11.15%) |