Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 9.380 | 9.480 | 9.310 | 9.380 | 162,600 | -0.06(-0.64%) |
May 28, 2002 | 9.240 | 9.500 | 9.010 | 9.440 | 314,100 | +0.42(+4.66%) |
May 27, 2002 | 9.220 | 9.400 | 8.981 | 9.020 | 147,900 | +0.00(+0.00%) |
May 24, 2002 | 9.220 | 9.400 | 8.981 | 9.020 | 146,700 | -0.29(-3.11%) |
May 23, 2002 | 9.200 | 9.370 | 9.060 | 9.310 | 196,700 | +0.18(+1.97%) |
May 22, 2002 | 9.030 | 9.439 | 8.950 | 9.130 | 282,900 | +0.30(+3.40%) |
May 21, 2002 | 9.100 | 9.300 | 8.720 | 8.830 | 198,500 | -0.22(-2.43%) |
May 20, 2002 | 9.300 | 9.400 | 8.850 | 9.050 | 304,300 | -0.68(-6.99%) |
May 17, 2002 | 9.370 | 9.790 | 8.930 | 9.730 | 417,800 | +0.28(+2.96%) |
May 16, 2002 | 8.460 | 9.650 | 8.250 | 9.450 | 1,171,000 | -0.90(-8.70%) |
May 15, 2002 | 10.55 | 10.56 | 10.06 | 10.35 | 271,300 | -0.14(-1.33%) |
May 14, 2002 | 11.20 | 11.20 | 10.22 | 10.49 | 345,600 | +0.33(+3.26%) |
May 13, 2002 | 10.60 | 10.78 | 10.15 | 10.16 | 213,600 | -0.49(-4.61%) |
May 10, 2002 | 10.86 | 10.90 | 10.46 | 10.65 | 188,600 | -0.13(-1.21%) |
May 09, 2002 | 10.25 | 11.80 | 10.14 | 10.78 | 347,100 | +0.73(+7.26%) |
May 08, 2002 | 9.470 | 10.50 | 9.280 | 10.05 | 288,400 | +0.65(+6.91%) |
May 07, 2002 | 9.680 | 9.880 | 9.200 | 9.400 | 454,800 | -0.40(-4.08%) |
May 06, 2002 | 10.65 | 10.75 | 9.170 | 9.800 | 416,300 | -0.83(-7.81%) |
May 03, 2002 | 10.50 | 10.90 | 10.25 | 10.63 | 182,100 | +0.21(+2.02%) |
May 02, 2002 | 10.02 | 10.50 | 9.850 | 10.42 | 447,200 | +0.40(+3.99%) |
May 01, 2002 | 10.23 | 10.65 | 9.320 | 10.02 | 780,000 | -0.61(-5.74%) |
Apr 30, 2002 | 10.40 | 10.74 | 10.31 | 10.63 | 126,600 | +0.05(+0.47%) |
Apr 29, 2002 | 10.11 | 10.79 | 10.10 | 10.58 | 156,400 | +0.54(+5.38%) |
Apr 26, 2002 | 11.05 | 11.06 | 10.00 | 10.04 | 364,400 | -1.04(-9.38%) |
Apr 25, 2002 | 11.12 | 11.34 | 11.01 | 11.08 | 171,800 | -0.06(-0.55%) |
Apr 24, 2002 | 11.31 | 11.72 | 11.08 | 11.14 | 371,600 | -0.14(-1.24%) |
Apr 23, 2002 | 11.64 | 11.79 | 11.05 | 11.28 | 516,300 | -0.31(-2.67%) |
Apr 22, 2002 | 12.74 | 12.74 | 11.48 | 11.59 | 374,300 | -0.84(-6.76%) |
Apr 19, 2002 | 12.90 | 12.91 | 12.31 | 12.43 | 166,900 | -0.28(-2.20%) |
Apr 18, 2002 | 12.94 | 13.07 | 12.20 | 12.71 | 76,700 | -0.09(-0.70%) |
Apr 17, 2002 | 12.45 | 13.19 | 12.26 | 12.80 | 98,300 | +0.16(+1.27%) |
Apr 16, 2002 | 12.42 | 12.87 | 12.23 | 12.64 | 108,200 | +0.30(+2.43%) |
Apr 15, 2002 | 12.19 | 12.54 | 11.75 | 12.34 | 122,900 | +0.18(+1.48%) |
Apr 12, 2002 | 12.61 | 12.62 | 11.85 | 12.16 | 210,600 | -0.44(-3.49%) |
Apr 11, 2002 | 12.64 | 12.81 | 12.51 | 12.60 | 106,300 | -0.15(-1.18%) |
Apr 10, 2002 | 13.37 | 13.37 | 12.55 | 12.75 | 268,600 | -0.38(-2.89%) |
Apr 09, 2002 | 13.30 | 13.44 | 13.02 | 13.13 | 87,900 | -0.18(-1.35%) |
Apr 08, 2002 | 12.50 | 13.75 | 12.24 | 13.31 | 125,600 | +0.00(+0.00%) |
Apr 05, 2002 | 13.11 | 13.40 | 12.71 | 13.31 | 50,500 | +0.34(+2.62%) |
Apr 04, 2002 | 13.14 | 13.23 | 12.97 | 12.97 | 39,200 | -0.17(-1.29%) |
Apr 03, 2002 | 13.32 | 13.72 | 13.00 | 13.14 | 55,200 | -0.14(-1.05%) |
Apr 02, 2002 | 13.83 | 13.94 | 13.25 | 13.28 | 99,400 | -0.53(-3.84%) |
Apr 01, 2002 | 14.02 | 14.20 | 13.80 | 13.81 | 43,000 | -0.21(-1.50%) |
Mar 29, 2002 | 14.00 | 14.16 | 13.90 | 14.02 | 66,700 | +0.00(+0.00%) |
Mar 28, 2002 | 14.00 | 14.16 | 13.90 | 14.02 | 65,600 | -0.12(-0.85%) |
Mar 27, 2002 | 13.96 | 14.15 | 13.65 | 14.14 | 61,700 | -0.11(-0.77%) |
Mar 26, 2002 | 13.95 | 14.40 | 13.68 | 14.25 | 137,700 | +0.28(+2.00%) |
Mar 25, 2002 | 13.72 | 14.16 | 13.66 | 13.97 | 109,300 | +0.22(+1.60%) |
Mar 22, 2002 | 13.79 | 14.16 | 13.19 | 13.75 | 149,500 | -0.14(-1.01%) |
Mar 21, 2002 | 13.43 | 14.01 | 13.29 | 13.89 | 190,900 | +0.59(+4.44%) |
Mar 20, 2002 | 13.66 | 13.72 | 13.27 | 13.30 | 73,000 | -0.55(-3.97%) |
Mar 19, 2002 | 14.27 | 14.30 | 13.66 | 13.85 | 97,700 | -0.38(-2.67%) |
Mar 18, 2002 | 13.85 | 14.24 | 13.45 | 14.23 | 104,300 | +0.39(+2.82%) |
Mar 15, 2002 | 13.48 | 13.96 | 13.45 | 13.84 | 177,200 | +0.07(+0.51%) |
Mar 14, 2002 | 13.35 | 13.85 | 12.95 | 13.77 | 187,400 | +0.41(+3.07%) |
Mar 13, 2002 | 13.25 | 13.47 | 12.81 | 13.36 | 210,200 | +0.26(+1.98%) |
Mar 12, 2002 | 13.46 | 13.64 | 13.05 | 13.10 | 122,800 | -0.57(-4.17%) |
Mar 11, 2002 | 14.00 | 14.30 | 13.41 | 13.67 | 431,200 | -0.26(-1.87%) |
Mar 08, 2002 | 14.53 | 14.80 | 13.80 | 13.93 | 114,500 | -0.51(-3.53%) |
Mar 07, 2002 | 13.79 | 14.70 | 13.61 | 14.44 | 230,100 | +0.71(+5.17%) |
Mar 06, 2002 | 13.65 | 13.80 | 13.05 | 13.73 | 89,000 | +0.31(+2.31%) |
Mar 05, 2002 | 13.29 | 13.53 | 13.05 | 13.42 | 101,800 | +0.27(+2.05%) |
Mar 04, 2002 | 13.00 | 13.44 | 12.97 | 13.15 | 99,500 | +0.03(+0.23%) |