Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.990 | 8.040 | 7.800 | 7.860 | 146,800 | -0.20(-2.48%) |
May 28, 2002 | 7.650 | 8.150 | 7.590 | 8.060 | 169,600 | +0.54(+7.18%) |
May 27, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 198,500 | +0.00(+0.00%) |
May 24, 2002 | 8.220 | 8.220 | 7.510 | 7.520 | 191,200 | -0.70(-8.52%) |
May 23, 2002 | 8.260 | 8.390 | 8.170 | 8.220 | 106,200 | -0.08(-0.96%) |
May 22, 2002 | 8.350 | 8.490 | 8.250 | 8.300 | 157,500 | -0.06(-0.72%) |
May 21, 2002 | 8.410 | 8.650 | 8.310 | 8.360 | 209,000 | -0.05(-0.59%) |
May 20, 2002 | 8.170 | 8.550 | 8.170 | 8.410 | 178,200 | +0.19(+2.31%) |
May 17, 2002 | 8.250 | 8.300 | 8.100 | 8.220 | 243,600 | +0.04(+0.49%) |
May 16, 2002 | 8.700 | 8.700 | 7.850 | 8.180 | 404,300 | -0.57(-6.51%) |
May 15, 2002 | 9.090 | 9.090 | 8.510 | 8.750 | 138,700 | -0.36(-3.95%) |
May 14, 2002 | 8.900 | 9.120 | 8.900 | 9.110 | 154,100 | +0.16(+1.79%) |
May 13, 2002 | 8.860 | 8.950 | 8.730 | 8.950 | 93,600 | +0.10(+1.13%) |
May 10, 2002 | 8.800 | 8.940 | 8.800 | 8.850 | 160,500 | +0.05(+0.57%) |
May 09, 2002 | 8.800 | 8.920 | 8.750 | 8.800 | 74,200 | -0.03(-0.34%) |
May 08, 2002 | 8.560 | 8.970 | 8.540 | 8.830 | 214,000 | +0.28(+3.27%) |
May 07, 2002 | 8.400 | 8.650 | 7.910 | 8.550 | 124,600 | +0.05(+0.59%) |
May 06, 2002 | 8.950 | 8.950 | 8.500 | 8.500 | 141,700 | -0.49(-5.45%) |
May 03, 2002 | 8.740 | 8.990 | 8.740 | 8.990 | 420,300 | +0.25(+2.86%) |
May 02, 2002 | 8.350 | 8.740 | 8.330 | 8.740 | 302,600 | +0.34(+4.05%) |
May 01, 2002 | 8.300 | 8.400 | 8.150 | 8.400 | 72,700 | +0.03(+0.36%) |
Apr 30, 2002 | 8.100 | 8.370 | 8.040 | 8.370 | 149,100 | +0.18(+2.20%) |
Apr 29, 2002 | 8.100 | 8.300 | 8.100 | 8.190 | 113,000 | -0.06(-0.73%) |
Apr 26, 2002 | 8.220 | 8.290 | 8.190 | 8.250 | 111,100 | -0.08(-0.96%) |
Apr 25, 2002 | 8.180 | 8.370 | 8.100 | 8.330 | 228,600 | +0.18(+2.21%) |
Apr 24, 2002 | 8.250 | 8.300 | 8.110 | 8.150 | 461,000 | -0.10(-1.21%) |
Apr 23, 2002 | 7.900 | 8.250 | 7.800 | 8.250 | 234,100 | +0.25(+3.12%) |
Apr 22, 2002 | 8.350 | 8.370 | 7.940 | 8.000 | 109,300 | -0.35(-4.19%) |
Apr 19, 2002 | 8.400 | 8.450 | 8.200 | 8.350 | 86,000 | -0.07(-0.83%) |
Apr 18, 2002 | 8.100 | 8.490 | 8.100 | 8.420 | 158,000 | +0.16(+1.94%) |
Apr 17, 2002 | 8.100 | 8.290 | 8.100 | 8.260 | 252,300 | +0.18(+2.23%) |
Apr 16, 2002 | 7.950 | 8.200 | 7.920 | 8.080 | 221,400 | +0.05(+0.62%) |
Apr 15, 2002 | 8.000 | 8.100 | 7.740 | 8.030 | 161,300 | +0.03(+0.37%) |
Apr 12, 2002 | 7.430 | 8.000 | 7.350 | 8.000 | 245,100 | +0.47(+6.24%) |
Apr 11, 2002 | 7.600 | 7.760 | 7.500 | 7.530 | 173,700 | -0.07(-0.92%) |
Apr 10, 2002 | 7.290 | 7.600 | 7.290 | 7.600 | 535,700 | +0.22(+2.98%) |
Apr 09, 2002 | 7.550 | 7.600 | 7.310 | 7.380 | 260,000 | -0.21(-2.77%) |
Apr 08, 2002 | 7.560 | 7.740 | 7.420 | 7.590 | 149,900 | -0.01(-0.13%) |
Apr 05, 2002 | 7.590 | 7.650 | 7.480 | 7.600 | 99,500 | +0.01(+0.13%) |
Apr 04, 2002 | 7.500 | 7.750 | 7.500 | 7.590 | 173,000 | +0.09(+1.20%) |
Apr 03, 2002 | 7.810 | 7.850 | 7.500 | 7.500 | 117,200 | -0.30(-3.85%) |
Apr 02, 2002 | 7.520 | 7.970 | 7.500 | 7.800 | 443,300 | +0.30(+4.00%) |
Apr 01, 2002 | 7.850 | 7.850 | 7.380 | 7.500 | 148,400 | -0.25(-3.23%) |
Mar 29, 2002 | 7.650 | 7.910 | 7.520 | 7.750 | 249,200 | +0.00(+0.00%) |
Mar 28, 2002 | 7.650 | 7.910 | 7.520 | 7.750 | 249,200 | +0.08(+1.04%) |
Mar 27, 2002 | 7.650 | 7.800 | 7.610 | 7.670 | 203,700 | -0.02(-0.26%) |
Mar 26, 2002 | 7.570 | 7.740 | 7.500 | 7.690 | 247,400 | +0.12(+1.59%) |
Mar 25, 2002 | 7.260 | 7.670 | 7.250 | 7.570 | 110,000 | +0.31(+4.27%) |
Mar 22, 2002 | 7.100 | 7.290 | 7.100 | 7.260 | 236,600 | +0.16(+2.25%) |
Mar 21, 2002 | 6.670 | 7.240 | 6.670 | 7.100 | 244,000 | +0.43(+6.45%) |
Mar 20, 2002 | 6.880 | 6.900 | 6.670 | 6.670 | 521,500 | -0.20(-2.91%) |
Mar 19, 2002 | 6.830 | 6.990 | 6.820 | 6.870 | 250,000 | -0.13(-1.86%) |
Mar 18, 2002 | 6.800 | 7.000 | 6.650 | 7.000 | 175,600 | +0.28(+4.17%) |
Mar 15, 2002 | 6.510 | 6.850 | 6.500 | 6.720 | 185,500 | -0.01(-0.15%) |
Mar 14, 2002 | 6.840 | 6.990 | 6.650 | 6.730 | 232,500 | -0.10(-1.46%) |
Mar 13, 2002 | 7.040 | 7.130 | 6.830 | 6.830 | 133,500 | -0.22(-3.12%) |
Mar 12, 2002 | 6.800 | 7.110 | 6.750 | 7.050 | 173,900 | +0.24(+3.52%) |
Mar 11, 2002 | 6.720 | 6.880 | 6.700 | 6.810 | 196,300 | +0.11(+1.64%) |
Mar 08, 2002 | 6.850 | 6.850 | 6.700 | 6.700 | 94,000 | -0.05(-0.74%) |
Mar 07, 2002 | 6.750 | 6.910 | 6.650 | 6.750 | 278,500 | +0.06(+0.90%) |
Mar 06, 2002 | 6.510 | 6.750 | 6.420 | 6.690 | 264,600 | +0.19(+2.92%) |
Mar 05, 2002 | 6.750 | 6.760 | 6.500 | 6.500 | 109,700 | -0.30(-4.41%) |
Mar 04, 2002 | 6.730 | 6.890 | 6.660 | 6.800 | 96,500 | +0.07(+1.04%) |