Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.595 | 8.840 | 8.590 | 8.590 | 489,600 | +0.13(+1.54%) |
May 28, 2002 | 8.650 | 8.650 | 8.376 | 8.460 | 1,208,800 | +0.19(+2.24%) |
May 27, 2002 | 8.100 | 8.650 | 8.095 | 8.275 | 1,213,000 | +0.00(+0.00%) |
May 24, 2002 | 8.100 | 8.650 | 8.095 | 8.275 | 1,196,800 | +0.18(+2.16%) |
May 23, 2002 | 8.120 | 8.130 | 8.005 | 8.100 | 464,800 | -0.01(-0.06%) |
May 22, 2002 | 8.030 | 8.150 | 8.015 | 8.105 | 677,400 | +0.11(+1.31%) |
May 21, 2002 | 8.025 | 8.150 | 7.975 | 8.000 | 380,600 | -0.01(-0.12%) |
May 20, 2002 | 8.100 | 8.190 | 7.935 | 8.010 | 392,000 | -0.05(-0.62%) |
May 17, 2002 | 8.200 | 8.200 | 8.025 | 8.060 | 702,200 | -0.13(-1.65%) |
May 16, 2002 | 8.000 | 8.245 | 7.900 | 8.195 | 848,200 | +0.25(+3.08%) |
May 15, 2002 | 7.925 | 8.040 | 7.680 | 7.950 | 1,444,400 | -0.04(-0.56%) |
May 14, 2002 | 8.020 | 8.030 | 7.930 | 7.995 | 1,175,600 | +0.08(+1.07%) |
May 13, 2002 | 7.949 | 8.040 | 7.810 | 7.910 | 907,800 | +0.00(+0.06%) |
May 10, 2002 | 8.225 | 8.225 | 7.860 | 7.905 | 1,459,000 | -0.15(-1.86%) |
May 09, 2002 | 8.230 | 8.345 | 8.050 | 8.055 | 395,400 | -0.19(-2.30%) |
May 08, 2002 | 8.335 | 8.505 | 8.225 | 8.245 | 1,643,400 | -0.01(-0.06%) |
May 07, 2002 | 8.410 | 8.495 | 8.250 | 8.250 | 327,800 | -0.12(-1.37%) |
May 06, 2002 | 8.499 | 8.500 | 8.125 | 8.365 | 526,200 | -0.13(-1.59%) |
May 03, 2002 | 8.775 | 8.775 | 8.285 | 8.500 | 383,600 | -0.25(-2.86%) |
May 02, 2002 | 8.950 | 9.000 | 8.610 | 8.750 | 673,000 | -0.20(-2.23%) |
May 01, 2002 | 9.145 | 9.155 | 8.925 | 8.950 | 214,800 | -0.21(-2.35%) |
Apr 30, 2002 | 9.000 | 9.325 | 8.970 | 9.165 | 696,200 | +0.16(+1.78%) |
Apr 29, 2002 | 8.973 | 9.075 | 8.770 | 9.005 | 363,800 | +0.01(+0.06%) |
Apr 26, 2002 | 9.400 | 9.440 | 8.905 | 9.000 | 559,400 | -0.45(-4.76%) |
Apr 25, 2002 | 9.725 | 9.775 | 9.400 | 9.450 | 352,200 | -0.27(-2.73%) |
Apr 24, 2002 | 10.10 | 10.27 | 9.715 | 9.715 | 480,000 | -0.52(-5.03%) |
Apr 23, 2002 | 10.41 | 10.46 | 10.12 | 10.23 | 183,800 | -0.18(-1.78%) |
Apr 22, 2002 | 10.08 | 10.41 | 10.04 | 10.41 | 131,800 | +0.38(+3.79%) |
Apr 19, 2002 | 10.22 | 10.25 | 9.925 | 10.04 | 308,200 | -0.23(-2.29%) |
Apr 18, 2002 | 10.59 | 10.68 | 9.930 | 10.27 | 482,000 | -0.20(-1.91%) |
Apr 17, 2002 | 10.53 | 10.53 | 10.38 | 10.47 | 361,600 | -0.08(-0.75%) |
Apr 16, 2002 | 10.49 | 10.55 | 10.41 | 10.55 | 328,000 | +0.09(+0.86%) |
Apr 15, 2002 | 10.50 | 10.66 | 10.38 | 10.46 | 409,400 | -0.11(-1.09%) |
Apr 12, 2002 | 10.46 | 10.57 | 10.28 | 10.57 | 313,000 | +0.15(+1.49%) |
Apr 11, 2002 | 10.47 | 10.51 | 10.28 | 10.42 | 538,000 | -0.02(-0.23%) |
Apr 10, 2002 | 10.47 | 10.49 | 10.32 | 10.44 | 302,000 | +0.01(+0.09%) |
Apr 09, 2002 | 10.60 | 10.71 | 10.20 | 10.44 | 272,400 | -0.16(-1.56%) |
Apr 08, 2002 | 10.43 | 10.60 | 10.28 | 10.60 | 228,600 | +0.14(+1.34%) |
Apr 05, 2002 | 10.61 | 10.65 | 10.35 | 10.46 | 602,600 | -0.14(-1.32%) |
Apr 04, 2002 | 10.64 | 10.75 | 10.59 | 10.60 | 230,800 | -0.05(-0.52%) |
Apr 03, 2002 | 11.10 | 11.12 | 10.64 | 10.65 | 282,400 | -0.46(-4.14%) |
Apr 02, 2002 | 11.12 | 11.29 | 11.04 | 11.12 | 467,000 | -0.07(-0.63%) |
Apr 01, 2002 | 11.14 | 11.27 | 11.03 | 11.19 | 299,800 | +0.06(+0.54%) |
Mar 29, 2002 | 11.09 | 11.48 | 11.07 | 11.12 | 781,400 | +0.00(+0.00%) |
Mar 28, 2002 | 11.09 | 11.48 | 11.07 | 11.12 | 778,200 | +0.04(+0.36%) |
Mar 27, 2002 | 10.85 | 11.16 | 10.85 | 11.09 | 283,000 | +0.24(+2.21%) |
Mar 26, 2002 | 10.93 | 10.99 | 10.59 | 10.85 | 147,400 | -0.13(-1.23%) |
Mar 25, 2002 | 10.87 | 11.05 | 10.84 | 10.98 | 443,600 | +0.07(+0.60%) |
Mar 22, 2002 | 10.81 | 11.10 | 10.60 | 10.91 | 650,000 | -0.05(-0.41%) |
Mar 21, 2002 | 10.49 | 10.99 | 10.40 | 10.96 | 297,800 | +0.51(+4.83%) |
Mar 20, 2002 | 10.20 | 10.52 | 10.20 | 10.46 | 442,000 | +0.27(+2.65%) |
Mar 19, 2002 | 10.54 | 10.66 | 10.16 | 10.19 | 317,000 | -0.39(-3.69%) |
Mar 18, 2002 | 10.55 | 10.64 | 10.43 | 10.57 | 269,600 | -0.01(-0.05%) |
Mar 15, 2002 | 10.35 | 10.65 | 10.21 | 10.58 | 264,800 | +0.21(+2.07%) |
Mar 14, 2002 | 10.12 | 10.59 | 10.11 | 10.37 | 216,000 | +0.22(+2.17%) |
Mar 13, 2002 | 10.32 | 10.32 | 10.12 | 10.14 | 304,400 | -0.21(-1.98%) |
Mar 12, 2002 | 10.28 | 10.39 | 10.14 | 10.35 | 354,600 | -0.01(-0.05%) |
Mar 11, 2002 | 10.52 | 10.52 | 10.10 | 10.36 | 465,400 | -0.16(-1.57%) |
Mar 08, 2002 | 10.32 | 10.57 | 10.28 | 10.52 | 357,000 | +0.24(+2.38%) |
Mar 07, 2002 | 10.78 | 10.88 | 10.15 | 10.28 | 290,400 | -0.46(-4.29%) |
Mar 06, 2002 | 10.07 | 10.78 | 10.01 | 10.73 | 899,800 | +0.66(+6.60%) |
Mar 05, 2002 | 10.06 | 10.20 | 10.00 | 10.07 | 591,800 | -0.04(-0.35%) |
Mar 04, 2002 | 10.37 | 10.38 | 10.01 | 10.11 | 521,800 | -0.27(-2.60%) |