Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.450 | 8.700 | 8.450 | 8.670 | 850,000 | +0.67(+8.38%) |
May 28, 2002 | 7.320 | 8.000 | 7.320 | 8.000 | 6,800 | +0.58(+7.82%) |
May 27, 2002 | 7.020 | 7.450 | 7.000 | 7.420 | 9,200 | +0.00(+0.00%) |
May 24, 2002 | 7.020 | 7.450 | 7.000 | 7.420 | 9,200 | +0.37(+5.25%) |
May 23, 2002 | 7.000 | 7.050 | 7.000 | 7.050 | 5,800 | -0.05(-0.70%) |
May 22, 2002 | 7.200 | 7.200 | 7.040 | 7.100 | 10,400 | +0.00(+0.00%) |
May 21, 2002 | 7.280 | 7.280 | 7.100 | 7.100 | 5,100 | -0.28(-3.79%) |
May 20, 2002 | 7.300 | 7.380 | 7.300 | 7.380 | 3,400 | -0.02(-0.27%) |
May 17, 2002 | 7.400 | 7.450 | 7.350 | 7.400 | 2,800 | +0.02(+0.27%) |
May 16, 2002 | 7.500 | 7.500 | 7.250 | 7.380 | 8,100 | -0.13(-1.73%) |
May 15, 2002 | 7.500 | 7.600 | 7.500 | 7.510 | 3,400 | +0.11(+1.49%) |
May 14, 2002 | 7.530 | 7.530 | 7.300 | 7.400 | 8,200 | -0.13(-1.73%) |
May 13, 2002 | 7.540 | 7.560 | 7.410 | 7.530 | 1,500 | -0.02(-0.26%) |
May 10, 2002 | 7.600 | 7.610 | 7.550 | 7.550 | 1,500 | -0.15(-1.95%) |
May 09, 2002 | 8.110 | 8.110 | 7.700 | 7.700 | 2,300 | -0.41(-5.06%) |
May 08, 2002 | 8.450 | 8.450 | 8.100 | 8.110 | 6,100 | -0.25(-2.99%) |
May 07, 2002 | 8.340 | 8.390 | 8.340 | 8.360 | 1,800 | +0.01(+0.12%) |
May 06, 2002 | 8.470 | 8.580 | 8.350 | 8.350 | 2,300 | -0.11(-1.30%) |
May 03, 2002 | 8.600 | 8.600 | 8.460 | 8.460 | 2,000 | -0.25(-2.87%) |
May 02, 2002 | 8.850 | 8.850 | 8.640 | 8.710 | 2,400 | -0.22(-2.46%) |
May 01, 2002 | 9.100 | 9.130 | 8.930 | 8.930 | 15,800 | -0.24(-2.62%) |
Apr 30, 2002 | 9.090 | 9.380 | 9.090 | 9.170 | 12,300 | +0.08(+0.88%) |
Apr 29, 2002 | 8.740 | 9.100 | 8.740 | 9.090 | 22,100 | +0.39(+4.48%) |
Apr 26, 2002 | 8.700 | 8.750 | 8.600 | 8.700 | 5,700 | -0.05(-0.57%) |
Apr 25, 2002 | 8.550 | 8.750 | 8.400 | 8.750 | 4,200 | +0.30(+3.55%) |
Apr 24, 2002 | 7.860 | 8.450 | 7.860 | 8.450 | 90,000 | +0.69(+8.89%) |
Apr 23, 2002 | 7.760 | 7.760 | 7.760 | 7.760 | 0 | +0.00(+0.00%) |
Apr 22, 2002 | 7.860 | 7.860 | 7.750 | 7.760 | 800 | +0.00(+0.00%) |
Apr 19, 2002 | 7.580 | 7.900 | 7.580 | 7.760 | 8,400 | +0.08(+1.04%) |
Apr 18, 2002 | 7.620 | 7.700 | 7.610 | 7.680 | 6,900 | +0.16(+2.13%) |
Apr 17, 2002 | 7.670 | 7.690 | 7.520 | 7.520 | 6,500 | -0.05(-0.66%) |
Apr 16, 2002 | 7.600 | 7.600 | 7.550 | 7.570 | 3,500 | +0.02(+0.26%) |
Apr 15, 2002 | 7.600 | 7.600 | 7.520 | 7.550 | 2,000 | +0.04(+0.53%) |
Apr 12, 2002 | 7.300 | 7.510 | 7.300 | 7.510 | 6,400 | +0.21(+2.88%) |
Apr 11, 2002 | 7.250 | 7.300 | 7.250 | 7.300 | 4,300 | +0.15(+2.10%) |
Apr 10, 2002 | 7.150 | 7.170 | 7.150 | 7.150 | 13,400 | +0.00(+0.00%) |
Apr 09, 2002 | 7.000 | 7.200 | 7.000 | 7.150 | 11,200 | +0.14(+2.00%) |
Apr 08, 2002 | 6.750 | 7.050 | 6.700 | 7.010 | 14,300 | +0.23(+3.39%) |
Apr 05, 2002 | 6.860 | 6.880 | 6.780 | 6.780 | 2,300 | -0.07(-1.02%) |
Apr 04, 2002 | 6.800 | 6.850 | 6.720 | 6.850 | 3,200 | -0.03(-0.44%) |
Apr 03, 2002 | 6.900 | 6.950 | 6.800 | 6.880 | 3,700 | +0.03(+0.44%) |
Apr 02, 2002 | 6.890 | 6.900 | 6.820 | 6.850 | 5,600 | -0.05(-0.72%) |
Apr 01, 2002 | 7.000 | 7.010 | 6.900 | 6.900 | 4,200 | -0.15(-2.13%) |
Mar 29, 2002 | 7.220 | 7.220 | 7.050 | 7.050 | 1,800 | +0.00(+0.00%) |
Mar 28, 2002 | 7.220 | 7.220 | 7.050 | 7.050 | 1,800 | -0.15(-2.08%) |
Mar 27, 2002 | 7.250 | 7.250 | 7.200 | 7.200 | 1,100 | -0.05(-0.69%) |
Mar 26, 2002 | 7.300 | 7.300 | 7.250 | 7.250 | 400 | -0.05(-0.68%) |
Mar 25, 2002 | 7.110 | 7.500 | 7.110 | 7.300 | 3,800 | +0.29(+4.14%) |
Mar 22, 2002 | 6.490 | 7.050 | 6.490 | 7.010 | 9,700 | +0.53(+8.18%) |
Mar 21, 2002 | 6.520 | 6.600 | 6.400 | 6.480 | 20,700 | -0.07(-1.07%) |
Mar 20, 2002 | 6.630 | 6.660 | 6.500 | 6.550 | 12,200 | -0.07(-1.06%) |
Mar 19, 2002 | 7.160 | 7.160 | 6.500 | 6.620 | 30,800 | -0.56(-7.80%) |
Mar 18, 2002 | 7.150 | 7.180 | 7.150 | 7.180 | 800 | +0.03(+0.42%) |
Mar 15, 2002 | 7.300 | 7.300 | 7.150 | 7.150 | 16,200 | -0.25(-3.38%) |
Mar 14, 2002 | 7.500 | 7.500 | 7.200 | 7.400 | 9,300 | -0.11(-1.46%) |
Mar 13, 2002 | 7.510 | 7.510 | 7.510 | 7.510 | 100 | +0.01(+0.13%) |
Mar 12, 2002 | 7.800 | 7.800 | 7.500 | 7.500 | 11,300 | -0.45(-5.66%) |
Mar 11, 2002 | 8.310 | 8.310 | 7.950 | 7.950 | 1,300 | -0.26(-3.17%) |
Mar 08, 2002 | 8.220 | 8.220 | 8.200 | 8.210 | 1,600 | +0.06(+0.74%) |
Mar 07, 2002 | 8.150 | 8.150 | 8.150 | 8.150 | 200 | -0.10(-1.21%) |
Mar 06, 2002 | 8.250 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) |
Mar 05, 2002 | 8.350 | 8.350 | 8.250 | 8.250 | 200 | -0.18(-2.14%) |
Mar 04, 2002 | 8.600 | 8.610 | 8.430 | 8.430 | 5,700 | -0.25(-2.88%) |