Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.300 | 8.390 | 8.150 | 8.350 | 14,400 | +0.04(+0.48%) |
May 28, 2002 | 8.760 | 8.780 | 8.200 | 8.310 | 25,400 | -0.42(-4.82%) |
May 27, 2002 | 9.000 | 9.000 | 8.731 | 8.731 | 18,600 | +0.00(+0.00%) |
May 24, 2002 | 9.000 | 9.000 | 8.731 | 8.731 | 18,600 | -0.26(-2.88%) |
May 23, 2002 | 8.930 | 8.990 | 8.720 | 8.990 | 8,000 | +0.06(+0.67%) |
May 22, 2002 | 8.540 | 8.930 | 8.540 | 8.930 | 23,000 | +0.27(+3.12%) |
May 21, 2002 | 8.990 | 9.030 | 8.500 | 8.660 | 75,100 | -0.29(-3.24%) |
May 20, 2002 | 8.800 | 9.000 | 8.660 | 8.950 | 47,700 | +0.13(+1.49%) |
May 17, 2002 | 8.925 | 8.989 | 8.670 | 8.819 | 16,200 | -0.17(-1.90%) |
May 16, 2002 | 8.750 | 9.000 | 8.730 | 8.990 | 27,400 | +0.36(+4.16%) |
May 15, 2002 | 8.999 | 9.000 | 8.620 | 8.631 | 21,100 | -0.37(-4.10%) |
May 14, 2002 | 8.989 | 9.049 | 8.875 | 9.000 | 30,600 | +0.18(+2.04%) |
May 13, 2002 | 8.830 | 8.989 | 8.650 | 8.820 | 5,200 | +0.33(+3.87%) |
May 10, 2002 | 8.830 | 8.940 | 8.491 | 8.491 | 15,700 | -0.16(-1.85%) |
May 09, 2002 | 8.780 | 9.050 | 8.640 | 8.651 | 5,200 | -0.22(-2.47%) |
May 08, 2002 | 9.099 | 9.110 | 8.751 | 8.870 | 50,100 | -0.14(-1.50%) |
May 07, 2002 | 9.010 | 9.100 | 9.000 | 9.005 | 207,000 | -0.04(-0.50%) |
May 06, 2002 | 9.070 | 9.150 | 8.970 | 9.050 | 36,000 | -0.07(-0.77%) |
May 03, 2002 | 9.199 | 9.230 | 8.860 | 9.120 | 70,600 | +0.02(+0.22%) |
May 02, 2002 | 9.150 | 9.180 | 9.020 | 9.100 | 285,800 | -0.05(-0.55%) |
May 01, 2002 | 8.850 | 9.150 | 8.760 | 9.150 | 84,600 | +0.25(+2.81%) |
Apr 30, 2002 | 8.200 | 9.000 | 8.150 | 8.900 | 40,800 | +0.84(+10.42%) |
Apr 29, 2002 | 8.499 | 8.570 | 7.600 | 8.060 | 672,200 | -0.14(-1.71%) |
Apr 26, 2002 | 8.740 | 8.950 | 8.191 | 8.200 | 63,000 | -0.55(-6.29%) |
Apr 25, 2002 | 8.590 | 8.800 | 8.590 | 8.750 | 26,700 | +0.12(+1.39%) |
Apr 24, 2002 | 8.000 | 8.790 | 8.000 | 8.630 | 122,900 | +0.71(+8.96%) |
Apr 23, 2002 | 7.250 | 7.990 | 7.250 | 7.920 | 122,100 | +0.55(+7.46%) |
Apr 22, 2002 | 7.360 | 7.450 | 7.200 | 7.370 | 9,100 | -0.03(-0.41%) |
Apr 19, 2002 | 7.490 | 7.500 | 7.400 | 7.400 | 3,800 | -0.12(-1.60%) |
Apr 18, 2002 | 7.510 | 7.530 | 7.510 | 7.520 | 5,600 | -0.02(-0.28%) |
Apr 17, 2002 | 7.790 | 7.790 | 7.390 | 7.541 | 3,000 | -0.26(-3.31%) |
Apr 16, 2002 | 7.610 | 7.800 | 7.210 | 7.799 | 8,200 | +0.13(+1.67%) |
Apr 15, 2002 | 7.750 | 7.960 | 7.670 | 7.671 | 13,200 | -0.06(-0.76%) |
Apr 12, 2002 | 7.669 | 7.730 | 7.480 | 7.730 | 33,700 | +0.22(+2.92%) |
Apr 11, 2002 | 7.670 | 7.670 | 7.510 | 7.511 | 5,700 | +0.01(+0.15%) |
Apr 10, 2002 | 7.460 | 7.670 | 7.460 | 7.500 | 44,300 | +0.05(+0.67%) |
Apr 09, 2002 | 7.310 | 7.490 | 7.261 | 7.450 | 17,100 | +0.13(+1.78%) |
Apr 08, 2002 | 7.339 | 7.339 | 7.270 | 7.320 | 8,400 | +0.07(+0.97%) |
Apr 05, 2002 | 7.250 | 7.280 | 7.240 | 7.250 | 25,300 | +0.00(+0.00%) |
Apr 04, 2002 | 7.140 | 7.290 | 7.140 | 7.250 | 7,000 | +0.12(+1.68%) |
Apr 03, 2002 | 7.060 | 7.130 | 7.060 | 7.130 | 9,900 | +0.07(+0.99%) |
Apr 02, 2002 | 7.060 | 7.100 | 7.050 | 7.060 | 15,800 | -0.09(-1.26%) |
Apr 01, 2002 | 7.000 | 7.150 | 7.000 | 7.150 | 13,100 | +0.13(+1.85%) |
Mar 29, 2002 | 6.960 | 7.120 | 6.910 | 7.020 | 27,400 | +0.00(+0.00%) |
Mar 28, 2002 | 6.960 | 7.120 | 6.910 | 7.020 | 27,400 | +0.06(+0.88%) |
Mar 27, 2002 | 6.810 | 7.120 | 6.810 | 6.959 | 41,700 | +0.16(+2.34%) |
Mar 26, 2002 | 6.975 | 7.120 | 6.700 | 6.800 | 39,400 | -0.18(-2.58%) |
Mar 25, 2002 | 7.000 | 7.050 | 6.980 | 6.980 | 20,000 | -0.02(-0.29%) |
Mar 22, 2002 | 6.985 | 7.270 | 6.985 | 7.000 | 27,600 | +0.04(+0.57%) |
Mar 21, 2002 | 7.150 | 7.150 | 6.800 | 6.960 | 51,200 | -0.19(-2.66%) |
Mar 20, 2002 | 7.300 | 7.300 | 7.040 | 7.150 | 17,700 | +0.00(+0.00%) |
Mar 19, 2002 | 7.350 | 7.389 | 7.150 | 7.150 | 39,000 | -0.05(-0.69%) |
Mar 18, 2002 | 6.990 | 7.200 | 6.960 | 7.200 | 93,300 | +0.25(+3.60%) |
Mar 15, 2002 | 7.000 | 7.000 | 6.920 | 6.950 | 29,900 | -0.05(-0.71%) |
Mar 14, 2002 | 6.920 | 7.080 | 6.920 | 7.000 | 168,900 | +0.08(+1.16%) |
Mar 13, 2002 | 7.000 | 7.000 | 6.850 | 6.920 | 33,500 | -0.01(-0.14%) |
Mar 12, 2002 | 6.900 | 7.000 | 6.900 | 6.930 | 84,800 | +0.02(+0.29%) |
Mar 11, 2002 | 7.000 | 7.000 | 6.900 | 6.910 | 7,100 | -0.09(-1.29%) |
Mar 08, 2002 | 7.000 | 7.000 | 6.900 | 7.000 | 62,900 | +0.00(+0.00%) |
Mar 07, 2002 | 6.860 | 7.000 | 6.860 | 7.000 | 17,800 | +0.00(+0.00%) |
Mar 06, 2002 | 6.960 | 7.000 | 6.900 | 7.000 | 4,300 | +0.00(+0.00%) |
Mar 05, 2002 | 6.950 | 7.150 | 6.950 | 7.000 | 5,000 | -0.03(-0.43%) |
Mar 04, 2002 | 7.150 | 7.200 | 7.020 | 7.030 | 29,300 | -0.07(-0.99%) |