Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.900 | 9.900 | 9.750 | 9.770 | 43,300 | +0.20(+2.09%) |
May 28, 2002 | 9.500 | 9.580 | 9.450 | 9.570 | 28,500 | +0.07(+0.74%) |
May 27, 2002 | 9.550 | 9.500 | 9.420 | 9.500 | 18,700 | +0.00(+0.00%) |
May 24, 2002 | 9.550 | 9.500 | 9.420 | 9.500 | 18,700 | +0.00(+0.00%) |
May 23, 2002 | 9.600 | 9.600 | 9.450 | 9.500 | 40,200 | -0.09(-0.94%) |
May 22, 2002 | 9.490 | 9.610 | 9.490 | 9.590 | 37,300 | +0.12(+1.27%) |
May 21, 2002 | 9.590 | 9.600 | 9.450 | 9.470 | 31,100 | -0.03(-0.32%) |
May 20, 2002 | 9.600 | 9.610 | 9.500 | 9.500 | 67,300 | -0.06(-0.63%) |
May 17, 2002 | 9.460 | 9.600 | 9.450 | 9.560 | 33,000 | +0.10(+1.06%) |
May 16, 2002 | 9.350 | 9.460 | 9.350 | 9.460 | 42,500 | +0.01(+0.11%) |
May 15, 2002 | 9.350 | 9.450 | 9.250 | 9.450 | 47,000 | +0.18(+1.94%) |
May 14, 2002 | 9.350 | 9.400 | 9.250 | 9.270 | 47,400 | -0.01(-0.11%) |
May 13, 2002 | 9.200 | 9.290 | 9.150 | 9.280 | 123,100 | +0.27(+3.00%) |
May 10, 2002 | 9.120 | 9.120 | 9.010 | 9.010 | 28,000 | -0.08(-0.88%) |
May 09, 2002 | 9.000 | 9.090 | 9.000 | 9.090 | 14,300 | +0.14(+1.56%) |
May 08, 2002 | 9.100 | 9.100 | 8.950 | 8.950 | 38,100 | -0.10(-1.10%) |
May 07, 2002 | 9.070 | 9.100 | 9.000 | 9.050 | 57,300 | -0.02(-0.22%) |
May 06, 2002 | 8.960 | 9.070 | 8.930 | 9.070 | 101,400 | +0.11(+1.23%) |
May 03, 2002 | 8.910 | 8.960 | 8.900 | 8.960 | 57,500 | +0.05(+0.56%) |
May 02, 2002 | 8.910 | 8.910 | 8.890 | 8.910 | 20,200 | +0.00(+0.00%) |
May 01, 2002 | 8.890 | 8.910 | 8.860 | 8.910 | 16,600 | +0.03(+0.34%) |
Apr 30, 2002 | 8.900 | 8.900 | 8.860 | 8.880 | 680,000 | -0.01(-0.11%) |
Apr 29, 2002 | 8.880 | 8.890 | 8.850 | 8.890 | 23,300 | +0.04(+0.45%) |
Apr 26, 2002 | 8.840 | 8.880 | 8.800 | 8.850 | 100,000 | -0.04(-0.45%) |
Apr 25, 2002 | 8.890 | 8.900 | 8.860 | 8.890 | 44,900 | +0.00(+0.00%) |
Apr 24, 2002 | 8.850 | 8.890 | 8.830 | 8.890 | 23,800 | +0.03(+0.34%) |
Apr 23, 2002 | 8.830 | 8.870 | 8.820 | 8.860 | 36,100 | +0.05(+0.57%) |
Apr 22, 2002 | 8.820 | 8.840 | 8.800 | 8.810 | 10,200 | +0.01(+0.11%) |
Apr 19, 2002 | 8.780 | 8.840 | 8.750 | 8.800 | 38,100 | +0.06(+0.69%) |
Apr 18, 2002 | 8.760 | 8.790 | 8.720 | 8.740 | 21,900 | -0.02(-0.23%) |
Apr 17, 2002 | 8.770 | 8.770 | 8.730 | 8.760 | 9,200 | +0.05(+0.57%) |
Apr 16, 2002 | 8.760 | 8.760 | 8.680 | 8.710 | 11,800 | -0.01(-0.11%) |
Apr 15, 2002 | 8.750 | 8.760 | 8.700 | 8.720 | 13,900 | -0.03(-0.34%) |
Apr 12, 2002 | 8.760 | 8.760 | 8.700 | 8.750 | 11,600 | +0.00(+0.00%) |
Apr 11, 2002 | 8.750 | 8.750 | 8.700 | 8.750 | 10,300 | +0.00(+0.00%) |
Apr 10, 2002 | 8.740 | 8.750 | 8.710 | 8.750 | 16,200 | +0.02(+0.23%) |
Apr 09, 2002 | 8.740 | 8.740 | 8.730 | 8.730 | 880,000 | -0.01(-0.11%) |
Apr 08, 2002 | 8.710 | 8.740 | 8.700 | 8.740 | 5,000 | +0.04(+0.46%) |
Apr 05, 2002 | 8.740 | 8.740 | 8.700 | 8.700 | 6,000 | -0.04(-0.46%) |
Apr 04, 2002 | 8.740 | 8.740 | 8.690 | 8.740 | 5,500 | +0.00(+0.00%) |
Apr 03, 2002 | 8.740 | 8.740 | 8.740 | 8.740 | 3,600 | +0.04(+0.46%) |
Apr 02, 2002 | 8.700 | 8.740 | 8.700 | 8.700 | 3,400 | -0.01(-0.11%) |
Apr 01, 2002 | 8.710 | 8.740 | 8.710 | 8.710 | 17,500 | -0.03(-0.34%) |
Mar 29, 2002 | 8.650 | 8.740 | 8.650 | 8.740 | 1,800 | +0.00(+0.00%) |
Mar 28, 2002 | 8.650 | 8.740 | 8.650 | 8.740 | 1,800 | +0.10(+1.16%) |
Mar 27, 2002 | 8.710 | 8.710 | 8.640 | 8.640 | 8,200 | -0.07(-0.80%) |
Mar 26, 2002 | 8.680 | 8.730 | 8.680 | 8.710 | 10,000 | +0.01(+0.11%) |
Mar 25, 2002 | 8.700 | 8.710 | 8.700 | 8.700 | 6,600 | +0.00(+0.00%) |
Mar 22, 2002 | 8.660 | 8.700 | 8.650 | 8.700 | 10,900 | +0.01(+0.12%) |
Mar 21, 2002 | 8.720 | 8.720 | 8.650 | 8.690 | 10,500 | +0.04(+0.46%) |
Mar 20, 2002 | 8.650 | 8.690 | 8.640 | 8.650 | 6,700 | -0.04(-0.46%) |
Mar 19, 2002 | 8.650 | 8.730 | 8.650 | 8.690 | 9,200 | -0.02(-0.23%) |
Mar 18, 2002 | 8.700 | 8.740 | 8.680 | 8.710 | 8,100 | +0.01(+0.11%) |
Mar 15, 2002 | 8.760 | 8.760 | 8.700 | 8.700 | 7,400 | -0.06(-0.68%) |
Mar 14, 2002 | 8.810 | 8.820 | 8.720 | 8.760 | 11,200 | -0.04(-0.45%) |
Mar 13, 2002 | 8.790 | 8.810 | 8.790 | 8.800 | 8,100 | +0.05(+0.57%) |
Mar 12, 2002 | 8.710 | 8.800 | 8.670 | 8.750 | 6,900 | -0.06(-0.68%) |
Mar 11, 2002 | 8.750 | 8.810 | 8.700 | 8.810 | 2,470,000 | +0.06(+0.69%) |
Mar 08, 2002 | 8.660 | 8.750 | 8.630 | 8.750 | 71,400 | +0.08(+0.92%) |
Mar 07, 2002 | 8.700 | 8.700 | 8.610 | 8.670 | 6,500 | +0.02(+0.23%) |
Mar 06, 2002 | 8.650 | 8.720 | 8.630 | 8.650 | 19,100 | -0.07(-0.80%) |
Mar 05, 2002 | 8.740 | 8.740 | 8.600 | 8.720 | 24,200 | +0.03(+0.35%) |
Mar 04, 2002 | 8.750 | 8.750 | 8.670 | 8.690 | 5,700 | -0.11(-1.25%) |