Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 7.100 | 7.500 | 6.520 | 7.480 | 201,000 | +0.58(+8.41%) |
Jul 30, 2002 | 6.850 | 7.000 | 6.400 | 6.900 | 174,900 | +1.05(+17.95%) |
Jul 29, 2002 | 5.500 | 6.140 | 5.500 | 5.850 | 56,900 | +0.37(+6.75%) |
Jul 26, 2002 | 5.400 | 5.500 | 5.200 | 5.480 | 45,500 | +0.25(+4.78%) |
Jul 25, 2002 | 4.650 | 5.500 | 4.650 | 5.230 | 30,900 | +0.63(+13.70%) |
Jul 24, 2002 | 4.300 | 4.650 | 4.250 | 4.600 | 37,600 | +0.05(+1.10%) |
Jul 23, 2002 | 4.900 | 5.150 | 4.450 | 4.550 | 46,100 | -0.46(-9.18%) |
Jul 22, 2002 | 5.140 | 5.140 | 4.880 | 5.010 | 20,800 | -0.14(-2.72%) |
Jul 19, 2002 | 5.330 | 5.400 | 4.900 | 5.150 | 33,200 | +0.10(+1.98%) |
Jul 17, 2002 | 4.960 | 5.500 | 4.960 | 5.050 | 85,700 | -1.97(-28.06%) |
Jul 11, 2002 | 7.080 | 7.080 | 6.850 | 7.020 | 26,900 | +0.01(+0.14%) |
Jul 10, 2002 | 7.250 | 7.290 | 7.010 | 7.010 | 23,300 | -0.24(-3.31%) |
Jul 09, 2002 | 6.650 | 7.300 | 6.650 | 7.250 | 17,000 | +0.55(+8.21%) |
Jul 08, 2002 | 6.600 | 6.710 | 6.510 | 6.700 | 17,800 | -0.01(-0.15%) |
Jul 05, 2002 | 6.750 | 6.880 | 6.710 | 6.710 | 5,700 | -0.09(-1.32%) |
Jul 04, 2002 | 6.700 | 6.800 | 6.400 | 6.800 | 50,900 | +0.00(+0.00%) |
Jul 03, 2002 | 6.700 | 6.800 | 6.400 | 6.800 | 1,970,000 | +0.10(+1.49%) |
Jul 02, 2002 | 6.970 | 6.970 | 6.650 | 6.700 | 9,400 | -0.27(-3.87%) |
Jul 01, 2002 | 7.250 | 7.250 | 6.710 | 6.970 | 21,400 | -0.18(-2.52%) |
Jun 28, 2002 | 7.200 | 7.250 | 7.030 | 7.150 | 36,800 | -0.05(-0.69%) |
Jun 27, 2002 | 7.500 | 7.500 | 7.050 | 7.200 | 38,800 | -0.15(-2.04%) |
Jun 26, 2002 | 7.150 | 7.350 | 6.620 | 7.350 | 67,900 | +0.04(+0.55%) |
Jun 25, 2002 | 8.200 | 8.250 | 7.250 | 7.310 | 86,900 | -0.58(-7.35%) |
Jun 21, 2002 | 8.500 | 8.500 | 7.650 | 7.890 | 60,200 | -0.49(-5.85%) |
Jun 20, 2002 | 8.300 | 8.470 | 8.000 | 8.380 | 89,600 | +0.39(+4.88%) |
Jun 19, 2002 | 6.800 | 8.000 | 6.800 | 7.990 | 168,000 | +1.29(+19.25%) |
Jun 18, 2002 | 6.350 | 6.800 | 6.350 | 6.700 | 24,100 | +0.35(+5.51%) |
Jun 17, 2002 | 6.530 | 6.600 | 6.330 | 6.350 | 23,500 | -0.12(-1.85%) |
Jun 14, 2002 | 6.650 | 6.800 | 6.470 | 6.470 | 28,600 | -0.08(-1.22%) |
Jun 12, 2002 | 6.700 | 6.740 | 6.500 | 6.550 | 2,500 | -0.19(-2.82%) |
Jun 11, 2002 | 6.550 | 6.740 | 6.530 | 6.740 | 12,200 | +0.14(+2.12%) |
Jun 10, 2002 | 6.540 | 6.750 | 6.350 | 6.600 | 10,800 | +0.00(+0.00%) |
Jun 07, 2002 | 6.350 | 6.900 | 6.300 | 6.600 | 40,900 | +0.00(+0.00%) |
Jun 06, 2002 | 6.830 | 6.830 | 6.550 | 6.600 | 13,000 | -0.12(-1.79%) |
Jun 05, 2002 | 6.440 | 7.000 | 6.440 | 6.720 | 53,700 | +0.23(+3.54%) |
May 31, 2002 | 6.700 | 6.750 | 6.450 | 6.490 | 580,000 | -0.52(-7.42%) |
May 28, 2002 | 7.230 | 7.230 | 6.900 | 7.010 | 35,800 | -0.19(-2.64%) |
May 27, 2002 | 7.010 | 7.240 | 6.800 | 7.200 | 36,700 | +0.00(+0.00%) |
May 24, 2002 | 7.010 | 7.240 | 6.800 | 7.200 | 36,700 | +0.19(+2.71%) |
May 23, 2002 | 7.250 | 7.250 | 7.000 | 7.010 | 53,900 | -0.05(-0.71%) |
May 22, 2002 | 7.000 | 7.250 | 6.900 | 7.060 | 69,500 | +0.06(+0.86%) |
May 21, 2002 | 6.750 | 7.380 | 6.630 | 7.000 | 68,700 | +0.46(+7.03%) |
May 20, 2002 | 6.250 | 6.540 | 6.150 | 6.540 | 66,800 | +0.16(+2.51%) |
May 17, 2002 | 6.500 | 6.600 | 5.960 | 6.380 | 79,400 | -0.07(-1.09%) |
May 16, 2002 | 6.900 | 7.000 | 6.120 | 6.450 | 120,700 | -0.55(-7.86%) |
May 15, 2002 | 6.200 | 7.440 | 6.200 | 7.000 | 268,300 | +1.05(+17.65%) |
May 14, 2002 | 5.100 | 6.050 | 5.100 | 5.950 | 101,400 | +0.85(+16.67%) |
May 13, 2002 | 5.050 | 5.100 | 4.850 | 5.100 | 31,500 | -0.05(-0.97%) |
May 10, 2002 | 4.940 | 5.150 | 4.940 | 5.150 | 21,000 | +0.15(+3.00%) |
May 09, 2002 | 4.880 | 5.100 | 4.880 | 5.000 | 34,100 | -0.12(-2.34%) |
May 08, 2002 | 5.250 | 5.350 | 4.900 | 5.120 | 36,900 | -0.11(-2.10%) |
May 07, 2002 | 4.700 | 5.250 | 4.600 | 5.230 | 107,700 | +0.67(+14.69%) |
May 06, 2002 | 4.500 | 4.770 | 4.360 | 4.560 | 58,300 | +0.11(+2.47%) |
May 03, 2002 | 4.100 | 4.450 | 4.100 | 4.450 | 28,600 | +0.28(+6.71%) |
May 02, 2002 | 4.250 | 4.250 | 4.100 | 4.170 | 26,500 | -0.13(-3.02%) |
May 01, 2002 | 4.310 | 4.310 | 4.160 | 4.300 | 25,000 | +0.01(+0.23%) |
Apr 30, 2002 | 4.070 | 4.350 | 4.070 | 4.290 | 60,700 | +0.19(+4.63%) |
Apr 29, 2002 | 4.150 | 4.290 | 4.100 | 4.100 | 18,600 | -0.01(-0.24%) |
Apr 26, 2002 | 4.160 | 4.160 | 4.100 | 4.110 | 12,500 | -0.02(-0.48%) |
Apr 25, 2002 | 4.000 | 4.450 | 4.000 | 4.130 | 57,300 | +0.03(+0.73%) |
Apr 24, 2002 | 4.400 | 4.400 | 3.720 | 4.100 | 122,800 | -0.41(-9.09%) |
Apr 23, 2002 | 4.200 | 4.650 | 4.110 | 4.510 | 174,600 | +0.51(+12.75%) |
Apr 22, 2002 | 3.380 | 4.000 | 3.100 | 4.000 | 278,700 | +0.93(+30.29%) |
Apr 19, 2002 | 2.450 | 3.190 | 2.450 | 3.070 | 129,500 | +0.72(+30.64%) |
Apr 18, 2002 | 2.300 | 2.410 | 2.230 | 2.350 | 26,700 | +0.15(+6.82%) |
Apr 17, 2002 | 2.000 | 2.200 | 1.950 | 2.200 | 16,200 | +0.20(+10.00%) |
Apr 16, 2002 | 1.810 | 2.000 | 1.800 | 2.000 | 9,900 | +0.19(+10.50%) |
Apr 15, 2002 | 1.810 | 1.900 | 1.810 | 1.810 | 18,900 | +0.21(+13.12%) |
Apr 12, 2002 | 1.680 | 1.700 | 1.600 | 1.600 | 11,400 | -0.01(-0.62%) |
Apr 11, 2002 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
Apr 10, 2002 | 1.610 | 1.620 | 1.610 | 1.610 | 2,900 | +0.05(+3.21%) |
Apr 09, 2002 | 1.600 | 1.610 | 1.560 | 1.560 | 1,500 | +0.00(+0.00%) |
Apr 08, 2002 | 1.540 | 1.560 | 1.540 | 1.560 | 1,500 | +0.01(+0.65%) |
Apr 05, 2002 | 1.550 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 1.600 | 1.650 | 1.500 | 1.550 | 3,500 | -0.10(-6.06%) |
Apr 03, 2002 | 1.650 | 1.650 | 1.650 | 1.650 | 2,000 | +0.15(+10.00%) |
Apr 02, 2002 | 1.450 | 1.540 | 1.400 | 1.500 | 1,700 | -0.10(-6.25%) |
Apr 01, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 200 | +0.15(+10.34%) |
Mar 29, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 28, 2002 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
Mar 27, 2002 | 1.450 | 1.640 | 1.450 | 1.450 | 2,300 | -0.01(-0.68%) |
Mar 26, 2002 | 1.450 | 1.460 | 1.450 | 1.460 | 800 | -0.02(-1.35%) |
Mar 25, 2002 | 1.500 | 1.500 | 1.480 | 1.480 | 2,400 | -0.07(-4.52%) |
Mar 22, 2002 | 1.630 | 1.630 | 1.550 | 1.550 | 600 | -0.10(-6.06%) |
Mar 21, 2002 | 1.500 | 1.650 | 1.500 | 1.650 | 1,500 | +0.14(+9.27%) |
Mar 20, 2002 | 1.590 | 1.650 | 1.510 | 1.510 | 2,200 | -0.04(-2.58%) |
Mar 19, 2002 | 1.640 | 1.650 | 1.510 | 1.550 | 2,700 | +0.07(+4.73%) |
Mar 18, 2002 | 1.500 | 1.500 | 1.480 | 1.480 | 700 | -0.10(-6.33%) |
Mar 15, 2002 | 1.550 | 1.590 | 1.450 | 1.580 | 12,000 | +0.07(+4.64%) |
Mar 14, 2002 | 1.560 | 1.700 | 1.470 | 1.510 | 10,600 | -0.23(-13.22%) |
Mar 13, 2002 | 1.580 | 1.740 | 1.580 | 1.740 | 22,000 | +0.19(+12.26%) |
Mar 12, 2002 | 1.550 | 1.550 | 1.550 | 1.550 | 700 | +0.01(+0.65%) |
Mar 11, 2002 | 1.540 | 1.540 | 1.540 | 1.540 | 300 | -0.01(-0.65%) |
Mar 08, 2002 | 1.450 | 1.550 | 1.450 | 1.550 | 7,700 | +0.14(+9.93%) |
Mar 07, 2002 | 1.410 | 1.410 | 1.410 | 1.410 | 100 | +0.01(+0.71%) |
Mar 06, 2002 | 1.400 | 1.400 | 1.400 | 1.400 | 400 | -0.02(-1.41%) |
Mar 05, 2002 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 1.420 | 1.420 | 1.420 | 1.420 | 500 | -0.03(-2.07%) |
Mar 01, 2002 | 1.410 | 1.500 | 1.410 | 1.450 | 4,500 | +0.04(+2.84%) |
Feb 28, 2002 | 1.410 | 1.410 | 1.410 | 1.410 | 500 | -0.09(-6.00%) |
Feb 27, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Feb 26, 2002 | 1.400 | 1.550 | 1.400 | 1.500 | 120,000 | +0.00(+0.00%) |
Feb 25, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Feb 22, 2002 | 1.450 | 1.500 | 1.420 | 1.500 | 2,500 | +0.00(+0.00%) |
Feb 21, 2002 | 1.500 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Feb 20, 2002 | 1.540 | 1.540 | 1.500 | 1.500 | 5,500 | -0.05(-3.23%) |
Feb 19, 2002 | 1.550 | 1.650 | 1.550 | 1.550 | 1,100 | -0.05(-3.13%) |
Feb 18, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 1,300 | -0.10(-5.88%) |
Feb 13, 2002 | 1.700 | 1.700 | 1.700 | 1.700 | 100 | -0.04(-2.30%) |
Feb 12, 2002 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 1.740 | 1.740 | 1.740 | 1.740 | 200 | +0.00(+0.00%) |
Feb 08, 2002 | 1.600 | 1.740 | 1.600 | 1.740 | 1,500 | +0.14(+8.75%) |
Feb 07, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 1,500 | +0.00(+0.00%) |
Feb 06, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 2,500 | +0.00(+0.00%) |
Feb 05, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.05(-3.03%) |
Feb 04, 2002 | 1.580 | 1.650 | 1.550 | 1.650 | 4,000 | +0.00(+0.00%) |
Feb 01, 2002 | 1.540 | 1.650 | 1.540 | 1.650 | 3,100 | +0.05(+3.12%) |
Jan 31, 2002 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 | -0.01(-0.62%) |
Jan 30, 2002 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) |
Jan 29, 2002 | 1.600 | 1.640 | 1.520 | 1.610 | 1,900 | -0.04(-2.42%) |
Jan 28, 2002 | 1.700 | 1.700 | 1.610 | 1.650 | 6,200 | -0.05(-2.94%) |
Jan 25, 2002 | 1.700 | 1.700 | 1.650 | 1.700 | 12,700 | +0.12(+7.59%) |
Jan 24, 2002 | 1.600 | 1.600 | 1.580 | 1.580 | 5,000 | -0.03(-1.86%) |
Jan 23, 2002 | 1.610 | 1.610 | 1.610 | 1.610 | 500 | -0.04(-2.42%) |
Jan 22, 2002 | 1.650 | 1.660 | 1.610 | 1.650 | 11,800 | -0.05(-2.94%) |
Jan 21, 2002 | 1.710 | 1.710 | 1.700 | 1.700 | 400 | +0.00(+0.00%) |
Jan 18, 2002 | 1.710 | 1.710 | 1.700 | 1.700 | 400 | -0.05(-2.86%) |
Jan 17, 2002 | 1.690 | 1.800 | 1.690 | 1.750 | 6,800 | +0.14(+8.70%) |
Jan 16, 2002 | 1.650 | 1.750 | 1.610 | 1.610 | 8,000 | -0.04(-2.42%) |
Jan 15, 2002 | 1.620 | 1.650 | 1.620 | 1.650 | 1,700 | +0.00(+0.00%) |
Jan 14, 2002 | 1.650 | 1.650 | 1.650 | 1.650 | 1,000 | +0.05(+3.12%) |
Jan 11, 2002 | 1.650 | 1.650 | 1.600 | 1.600 | 8,400 | -0.05(-3.03%) |
Jan 10, 2002 | 1.750 | 1.750 | 1.610 | 1.650 | 1,700 | +0.05(+3.12%) |