Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.390 | 7.940 | 7.320 | 7.400 | 113,100 | +0.27(+3.79%) |
May 28, 2002 | 7.050 | 7.430 | 7.000 | 7.130 | 42,000 | +0.03(+0.42%) |
May 27, 2002 | 7.455 | 7.690 | 7.100 | 7.100 | 53,800 | -0.06(-0.84%) |
May 24, 2002 | 7.455 | 7.690 | 7.130 | 7.160 | 53,800 | -0.54(-7.01%) |
May 23, 2002 | 7.010 | 7.700 | 6.940 | 7.700 | 164,900 | +0.40(+5.48%) |
May 22, 2002 | 6.310 | 7.550 | 6.300 | 7.300 | 211,200 | +1.09(+17.55%) |
May 21, 2002 | 6.650 | 7.300 | 6.200 | 6.210 | 91,400 | -0.48(-7.17%) |
May 20, 2002 | 7.200 | 7.200 | 6.671 | 6.690 | 55,900 | -0.31(-4.43%) |
May 17, 2002 | 7.150 | 7.450 | 6.500 | 7.000 | 126,200 | +0.00(+0.00%) |
May 16, 2002 | 6.900 | 7.160 | 6.850 | 7.000 | 53,700 | -0.10(-1.39%) |
May 15, 2002 | 6.960 | 7.250 | 6.850 | 7.099 | 102,900 | +0.14(+2.00%) |
May 14, 2002 | 7.400 | 7.400 | 6.700 | 6.960 | 98,900 | +0.20(+2.96%) |
May 13, 2002 | 7.170 | 7.610 | 6.600 | 6.760 | 87,500 | -0.49(-6.76%) |
May 10, 2002 | 7.580 | 7.610 | 7.060 | 7.250 | 79,500 | -0.25(-3.33%) |
May 09, 2002 | 7.740 | 7.900 | 7.250 | 7.500 | 118,700 | -0.11(-1.45%) |
May 08, 2002 | 6.820 | 7.830 | 6.710 | 7.610 | 116,700 | +0.96(+14.44%) |
May 07, 2002 | 6.840 | 7.140 | 6.360 | 6.650 | 189,400 | -0.19(-2.78%) |
May 06, 2002 | 7.240 | 7.240 | 6.840 | 6.840 | 108,200 | -0.36(-5.00%) |
May 03, 2002 | 7.000 | 7.200 | 6.750 | 7.200 | 184,700 | +0.00(+0.00%) |
May 02, 2002 | 6.950 | 7.230 | 6.950 | 7.200 | 103,200 | +0.10(+1.41%) |
May 01, 2002 | 7.130 | 7.200 | 6.930 | 7.100 | 206,100 | +0.09(+1.28%) |
Apr 30, 2002 | 6.985 | 7.140 | 6.760 | 7.010 | 219,900 | +0.06(+0.86%) |
Apr 29, 2002 | 7.380 | 7.580 | 6.680 | 6.950 | 150,500 | -0.41(-5.57%) |
Apr 26, 2002 | 8.050 | 8.150 | 6.910 | 7.360 | 187,900 | -0.47(-6.00%) |
Apr 25, 2002 | 8.020 | 8.360 | 7.610 | 7.830 | 127,400 | -0.19(-2.37%) |
Apr 24, 2002 | 8.120 | 8.620 | 8.020 | 8.020 | 177,100 | -0.09(-1.11%) |
Apr 23, 2002 | 8.340 | 8.490 | 8.050 | 8.110 | 114,200 | -0.18(-2.17%) |
Apr 22, 2002 | 8.510 | 8.510 | 8.220 | 8.290 | 71,100 | -0.05(-0.60%) |
Apr 19, 2002 | 9.090 | 9.100 | 8.300 | 8.340 | 99,300 | -0.65(-7.23%) |
Apr 18, 2002 | 8.300 | 9.040 | 8.060 | 8.990 | 108,000 | +0.74(+8.97%) |
Apr 17, 2002 | 8.900 | 8.940 | 8.100 | 8.250 | 163,500 | -0.45(-5.17%) |
Apr 16, 2002 | 9.020 | 9.200 | 8.490 | 8.700 | 129,300 | -0.14(-1.58%) |
Apr 15, 2002 | 8.940 | 9.000 | 8.480 | 8.840 | 97,200 | +0.07(+0.80%) |
Apr 12, 2002 | 9.510 | 9.520 | 8.710 | 8.770 | 130,600 | -0.59(-6.30%) |
Apr 11, 2002 | 9.450 | 9.800 | 9.260 | 9.360 | 107,000 | +0.15(+1.63%) |
Apr 10, 2002 | 9.235 | 9.400 | 8.860 | 9.210 | 201,000 | +0.07(+0.77%) |
Apr 09, 2002 | 8.900 | 9.440 | 8.750 | 9.140 | 72,700 | -0.01(-0.11%) |
Apr 08, 2002 | 9.600 | 9.650 | 8.800 | 9.150 | 167,000 | -0.35(-3.68%) |
Apr 05, 2002 | 10.10 | 10.14 | 9.500 | 9.500 | 45,300 | -0.50(-5.00%) |
Apr 04, 2002 | 10.50 | 10.64 | 9.900 | 10.00 | 91,700 | -0.25(-2.44%) |
Apr 03, 2002 | 9.910 | 10.50 | 9.900 | 10.25 | 161,500 | -0.38(-3.57%) |
Apr 02, 2002 | 11.11 | 11.30 | 10.63 | 10.63 | 59,200 | -0.62(-5.51%) |
Apr 01, 2002 | 11.09 | 11.27 | 10.80 | 11.25 | 156,500 | +0.15(+1.35%) |
Mar 29, 2002 | 11.00 | 11.10 | 10.82 | 11.10 | 65,400 | +0.00(+0.00%) |
Mar 28, 2002 | 11.00 | 11.10 | 10.82 | 11.10 | 65,400 | +0.42(+3.93%) |
Mar 27, 2002 | 10.79 | 11.10 | 10.50 | 10.68 | 148,600 | -0.11(-1.02%) |
Mar 26, 2002 | 11.00 | 11.00 | 10.51 | 10.79 | 99,600 | -0.11(-1.01%) |
Mar 25, 2002 | 10.55 | 10.90 | 10.55 | 10.90 | 84,900 | +0.30(+2.83%) |
Mar 22, 2002 | 10.71 | 11.00 | 10.50 | 10.60 | 132,500 | +0.11(+1.05%) |
Mar 21, 2002 | 11.19 | 11.20 | 10.35 | 10.49 | 226,800 | -0.39(-3.58%) |
Mar 20, 2002 | 11.25 | 11.49 | 10.85 | 10.88 | 125,000 | -0.55(-4.81%) |
Mar 19, 2002 | 10.30 | 11.72 | 10.30 | 11.43 | 196,100 | +1.19(+11.62%) |
Mar 18, 2002 | 10.10 | 10.42 | 10.01 | 10.24 | 147,800 | +0.09(+0.89%) |
Mar 15, 2002 | 9.700 | 10.54 | 9.650 | 10.15 | 137,400 | +0.22(+2.22%) |
Mar 14, 2002 | 10.10 | 10.10 | 9.860 | 9.930 | 38,600 | +0.07(+0.71%) |
Mar 13, 2002 | 9.800 | 10.09 | 9.750 | 9.860 | 80,100 | -0.16(-1.60%) |
Mar 12, 2002 | 10.18 | 10.30 | 9.860 | 10.02 | 30,500 | -0.18(-1.76%) |
Mar 11, 2002 | 10.34 | 10.34 | 9.780 | 10.20 | 92,800 | +0.05(+0.49%) |
Mar 08, 2002 | 10.50 | 10.50 | 9.850 | 10.15 | 109,300 | +0.15(+1.50%) |
Mar 07, 2002 | 10.38 | 10.64 | 10.00 | 10.00 | 170,100 | -0.10(-0.99%) |
Mar 06, 2002 | 9.940 | 10.57 | 9.710 | 10.10 | 176,100 | +0.44(+4.55%) |
Mar 05, 2002 | 9.965 | 10.10 | 9.460 | 9.660 | 121,200 | -0.29(-2.91%) |
Mar 04, 2002 | 10.35 | 10.38 | 8.960 | 9.950 | 347,500 | -0.10(-1.00%) |