Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.950 | 7.970 | 7.800 | 7.800 | 74,900 | -0.28(-3.47%) |
May 28, 2002 | 8.350 | 8.350 | 8.000 | 8.080 | 30,600 | -0.21(-2.53%) |
May 27, 2002 | 8.310 | 8.400 | 8.290 | 8.290 | 16,300 | +0.00(+0.00%) |
May 24, 2002 | 8.310 | 8.400 | 8.290 | 8.290 | 16,300 | -0.01(-0.12%) |
May 23, 2002 | 8.490 | 8.500 | 8.260 | 8.300 | 23,100 | -0.15(-1.78%) |
May 22, 2002 | 8.350 | 8.450 | 8.310 | 8.450 | 22,400 | +0.15(+1.81%) |
May 21, 2002 | 8.260 | 8.450 | 8.260 | 8.300 | 24,300 | -0.06(-0.72%) |
May 20, 2002 | 8.260 | 8.550 | 8.260 | 8.360 | 6,900 | +0.09(+1.09%) |
May 17, 2002 | 8.410 | 8.410 | 8.260 | 8.270 | 17,900 | -0.18(-2.13%) |
May 16, 2002 | 8.260 | 8.450 | 8.260 | 8.450 | 1,460,000 | +0.20(+2.42%) |
May 15, 2002 | 8.500 | 8.500 | 8.250 | 8.250 | 22,600 | -0.24(-2.83%) |
May 14, 2002 | 8.700 | 8.850 | 8.300 | 8.490 | 545,600 | -0.21(-2.41%) |
May 13, 2002 | 8.790 | 8.840 | 8.680 | 8.700 | 101,900 | -0.10(-1.14%) |
May 10, 2002 | 8.900 | 8.900 | 8.730 | 8.800 | 227,300 | -0.13(-1.46%) |
May 09, 2002 | 9.160 | 9.250 | 8.860 | 8.930 | 59,300 | -0.18(-1.98%) |
May 08, 2002 | 9.050 | 9.330 | 9.050 | 9.110 | 18,500 | -0.14(-1.51%) |
May 07, 2002 | 9.240 | 9.300 | 9.000 | 9.250 | 80,500 | +0.02(+0.22%) |
May 06, 2002 | 9.150 | 9.410 | 9.150 | 9.230 | 59,900 | +0.13(+1.43%) |
May 03, 2002 | 9.200 | 9.300 | 9.020 | 9.100 | 7,300 | -0.05(-0.55%) |
May 02, 2002 | 9.170 | 9.430 | 9.120 | 9.150 | 67,200 | -0.02(-0.22%) |
May 01, 2002 | 9.100 | 9.300 | 9.100 | 9.170 | 29,800 | +0.17(+1.89%) |
Apr 30, 2002 | 9.010 | 9.100 | 8.950 | 9.000 | 22,300 | -0.01(-0.11%) |
Apr 29, 2002 | 9.020 | 9.050 | 8.850 | 9.010 | 52,300 | -0.01(-0.11%) |
Apr 26, 2002 | 8.900 | 9.100 | 8.900 | 9.020 | 42,400 | +0.12(+1.35%) |
Apr 25, 2002 | 9.350 | 9.350 | 8.900 | 8.900 | 50,200 | -0.50(-5.32%) |
Apr 24, 2002 | 9.130 | 9.490 | 9.130 | 9.400 | 31,200 | +0.22(+2.40%) |
Apr 23, 2002 | 9.300 | 9.410 | 9.100 | 9.180 | 72,100 | -0.15(-1.61%) |
Apr 22, 2002 | 9.720 | 9.720 | 9.330 | 9.330 | 100,200 | -0.45(-4.60%) |
Apr 19, 2002 | 9.600 | 9.810 | 9.500 | 9.780 | 75,000 | +0.18(+1.87%) |
Apr 18, 2002 | 9.650 | 9.700 | 9.520 | 9.600 | 47,600 | -0.01(-0.10%) |
Apr 17, 2002 | 9.750 | 9.770 | 9.610 | 9.610 | 31,400 | -0.22(-2.24%) |
Apr 16, 2002 | 9.560 | 9.860 | 9.550 | 9.830 | 129,400 | +0.32(+3.36%) |
Apr 15, 2002 | 9.750 | 9.750 | 9.510 | 9.510 | 65,300 | -0.14(-1.45%) |
Apr 12, 2002 | 9.550 | 9.780 | 9.470 | 9.650 | 37,900 | +0.13(+1.37%) |
Apr 11, 2002 | 9.890 | 9.890 | 9.520 | 9.520 | 13,500 | -0.36(-3.64%) |
Apr 10, 2002 | 9.710 | 9.950 | 9.710 | 9.880 | 81,900 | +0.27(+2.81%) |
Apr 09, 2002 | 9.490 | 9.800 | 9.400 | 9.610 | 46,800 | +0.22(+2.34%) |
Apr 08, 2002 | 9.550 | 9.580 | 9.390 | 9.390 | 7,800 | -0.11(-1.16%) |
Apr 05, 2002 | 9.300 | 9.500 | 9.300 | 9.500 | 24,600 | +0.27(+2.93%) |
Apr 04, 2002 | 9.230 | 9.240 | 9.180 | 9.230 | 97,900 | +0.05(+0.54%) |
Apr 03, 2002 | 8.990 | 9.180 | 8.900 | 9.180 | 30,000 | +0.20(+2.23%) |
Apr 02, 2002 | 9.000 | 9.000 | 8.850 | 8.980 | 108,900 | -0.02(-0.22%) |
Apr 01, 2002 | 9.010 | 9.090 | 9.000 | 9.000 | 5,400 | -0.04(-0.44%) |
Mar 29, 2002 | 8.910 | 9.150 | 8.850 | 9.040 | 117,500 | +0.00(+0.00%) |
Mar 28, 2002 | 8.910 | 9.150 | 8.850 | 9.040 | 117,500 | +0.23(+2.61%) |
Mar 27, 2002 | 9.000 | 9.100 | 8.760 | 8.810 | 211,900 | -0.18(-2.00%) |
Mar 26, 2002 | 9.200 | 9.350 | 8.900 | 8.990 | 248,800 | -0.16(-1.75%) |
Mar 25, 2002 | 9.400 | 9.460 | 9.100 | 9.150 | 16,300 | -0.20(-2.14%) |
Mar 22, 2002 | 9.800 | 9.900 | 9.350 | 9.350 | 24,400 | -0.40(-4.10%) |
Mar 21, 2002 | 9.680 | 9.750 | 9.600 | 9.750 | 33,100 | +0.15(+1.56%) |
Mar 20, 2002 | 9.800 | 9.850 | 9.600 | 9.600 | 31,900 | -0.21(-2.14%) |
Mar 19, 2002 | 10.15 | 10.20 | 9.660 | 9.810 | 78,700 | -0.29(-2.87%) |
Mar 18, 2002 | 10.25 | 10.37 | 10.05 | 10.10 | 72,900 | -0.11(-1.08%) |
Mar 15, 2002 | 10.15 | 10.23 | 10.10 | 10.21 | 59,800 | +0.10(+0.99%) |
Mar 14, 2002 | 10.30 | 10.32 | 10.10 | 10.11 | 148,800 | -0.12(-1.17%) |
Mar 13, 2002 | 10.20 | 10.35 | 10.20 | 10.23 | 84,300 | +0.10(+0.99%) |
Mar 12, 2002 | 10.15 | 10.15 | 10.05 | 10.13 | 129,100 | -0.02(-0.20%) |
Mar 11, 2002 | 10.20 | 10.20 | 10.05 | 10.15 | 130,000 | -0.02(-0.20%) |
Mar 08, 2002 | 10.36 | 10.45 | 10.17 | 10.17 | 154,400 | -0.05(-0.49%) |
Mar 07, 2002 | 10.40 | 10.61 | 10.22 | 10.22 | 164,100 | -0.04(-0.39%) |
Mar 06, 2002 | 10.25 | 10.35 | 10.22 | 10.26 | 146,600 | +0.04(+0.39%) |
Mar 05, 2002 | 10.35 | 10.50 | 10.19 | 10.22 | 483,600 | -0.09(-0.87%) |
Mar 04, 2002 | 10.25 | 10.60 | 10.17 | 10.31 | 322,400 | +0.59(+6.07%) |