Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.951 | 6.250 | 5.951 | 6.250 | 11,900 | +0.21(+3.48%) |
May 28, 2002 | 5.910 | 6.040 | 5.900 | 6.040 | 10,400 | +0.04(+0.67%) |
May 27, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | +0.00(+0.00%) |
May 24, 2002 | 6.150 | 6.250 | 5.881 | 6.000 | 31,600 | -0.15(-2.44%) |
May 23, 2002 | 6.000 | 6.250 | 5.780 | 6.150 | 49,300 | +0.05(+0.82%) |
May 22, 2002 | 6.150 | 6.150 | 6.020 | 6.100 | 15,300 | +0.01(+0.16%) |
May 21, 2002 | 6.050 | 6.140 | 6.000 | 6.090 | 33,600 | +0.05(+0.83%) |
May 20, 2002 | 6.240 | 6.250 | 6.031 | 6.040 | 24,100 | -0.20(-3.19%) |
May 17, 2002 | 6.190 | 6.280 | 6.150 | 6.239 | 17,300 | +0.07(+1.12%) |
May 16, 2002 | 6.360 | 6.450 | 6.170 | 6.170 | 19,300 | -0.31(-4.78%) |
May 15, 2002 | 6.410 | 6.550 | 6.300 | 6.480 | 30,700 | +0.04(+0.62%) |
May 14, 2002 | 6.640 | 6.650 | 6.350 | 6.440 | 20,200 | -0.03(-0.46%) |
May 13, 2002 | 6.920 | 6.940 | 6.380 | 6.470 | 19,100 | -0.39(-5.69%) |
May 10, 2002 | 7.400 | 7.400 | 6.290 | 6.860 | 79,400 | -0.52(-7.06%) |
May 09, 2002 | 7.460 | 7.650 | 7.381 | 7.381 | 18,600 | -0.14(-1.85%) |
May 08, 2002 | 7.660 | 7.900 | 7.450 | 7.520 | 95,200 | -0.24(-3.03%) |
May 07, 2002 | 8.110 | 8.259 | 7.680 | 7.755 | 19,600 | -0.38(-4.61%) |
May 06, 2002 | 8.140 | 8.300 | 8.120 | 8.130 | 16,300 | -0.27(-3.21%) |
May 03, 2002 | 8.260 | 8.400 | 8.160 | 8.400 | 8,000 | +0.00(+0.00%) |
May 02, 2002 | 8.500 | 8.690 | 8.330 | 8.400 | 41,300 | -0.04(-0.47%) |
May 01, 2002 | 8.750 | 8.750 | 8.120 | 8.440 | 39,600 | -0.32(-3.65%) |
Apr 30, 2002 | 8.200 | 8.760 | 8.120 | 8.760 | 16,100 | +0.66(+8.15%) |
Apr 29, 2002 | 8.110 | 8.110 | 8.060 | 8.100 | 47,100 | -0.05(-0.61%) |
Apr 26, 2002 | 8.610 | 8.620 | 8.110 | 8.150 | 19,800 | -0.75(-8.42%) |
Apr 25, 2002 | 8.750 | 8.930 | 8.610 | 8.899 | 12,500 | +0.03(+0.33%) |
Apr 24, 2002 | 9.150 | 9.200 | 8.790 | 8.870 | 27,500 | -0.13(-1.44%) |
Apr 23, 2002 | 9.150 | 9.200 | 8.750 | 9.000 | 11,800 | +0.00(+0.00%) |
Apr 22, 2002 | 9.280 | 9.290 | 8.720 | 9.000 | 46,500 | -0.05(-0.55%) |
Apr 19, 2002 | 9.189 | 9.250 | 8.931 | 9.050 | 15,200 | -0.07(-0.77%) |
Apr 18, 2002 | 9.100 | 9.200 | 9.030 | 9.120 | 21,100 | +0.15(+1.66%) |
Apr 17, 2002 | 8.950 | 9.118 | 8.950 | 8.971 | 6,100 | -0.23(-2.49%) |
Apr 16, 2002 | 8.751 | 9.200 | 8.751 | 9.200 | 14,500 | +0.39(+4.43%) |
Apr 15, 2002 | 9.015 | 9.160 | 8.750 | 8.810 | 11,600 | -0.37(-4.03%) |
Apr 12, 2002 | 8.800 | 9.180 | 8.700 | 9.180 | 29,700 | +0.41(+4.68%) |
Apr 11, 2002 | 8.990 | 9.000 | 8.760 | 8.770 | 17,300 | -0.20(-2.22%) |
Apr 10, 2002 | 9.000 | 9.000 | 8.850 | 8.969 | 21,200 | +0.02(+0.21%) |
Apr 09, 2002 | 8.950 | 9.090 | 8.950 | 8.950 | 17,900 | -0.01(-0.11%) |
Apr 08, 2002 | 9.000 | 9.030 | 8.950 | 8.960 | 25,200 | -0.04(-0.44%) |
Apr 05, 2002 | 9.149 | 9.150 | 9.000 | 9.000 | 26,300 | -0.15(-1.64%) |
Apr 04, 2002 | 9.100 | 9.190 | 9.010 | 9.150 | 53,900 | +0.00(+0.00%) |
Apr 03, 2002 | 9.200 | 9.210 | 9.150 | 9.150 | 33,100 | +0.02(+0.22%) |
Apr 02, 2002 | 9.200 | 9.200 | 9.130 | 9.130 | 32,200 | -0.02(-0.22%) |
Apr 01, 2002 | 9.280 | 9.280 | 9.150 | 9.150 | 9,100 | -0.09(-0.97%) |
Mar 29, 2002 | 9.160 | 9.250 | 9.150 | 9.240 | 31,300 | +0.00(+0.00%) |
Mar 28, 2002 | 9.160 | 9.250 | 9.150 | 9.240 | 31,300 | +0.01(+0.12%) |
Mar 27, 2002 | 9.190 | 9.290 | 9.150 | 9.229 | 10,400 | -0.01(-0.12%) |
Mar 26, 2002 | 9.490 | 9.319 | 9.110 | 9.240 | 11,300 | +0.06(+0.65%) |
Mar 25, 2002 | 9.230 | 9.230 | 9.120 | 9.180 | 42,100 | +0.03(+0.33%) |
Mar 22, 2002 | 9.200 | 9.300 | 9.100 | 9.150 | 32,900 | -0.05(-0.54%) |
Mar 21, 2002 | 9.160 | 9.200 | 9.150 | 9.200 | 5,700 | +0.01(+0.11%) |
Mar 20, 2002 | 9.199 | 9.199 | 9.150 | 9.190 | 3,400 | +0.04(+0.44%) |
Mar 19, 2002 | 9.065 | 9.250 | 9.050 | 9.150 | 13,300 | -0.05(-0.54%) |
Mar 18, 2002 | 9.200 | 9.470 | 9.100 | 9.200 | 31,100 | -0.04(-0.43%) |
Mar 15, 2002 | 9.540 | 9.690 | 9.240 | 9.240 | 30,500 | -0.28(-2.94%) |
Mar 14, 2002 | 9.250 | 9.520 | 9.070 | 9.520 | 82,600 | +0.38(+4.16%) |
Mar 13, 2002 | 9.110 | 9.250 | 9.050 | 9.140 | 17,800 | -0.06(-0.65%) |
Mar 12, 2002 | 9.060 | 9.200 | 9.000 | 9.200 | 50,900 | +0.11(+1.21%) |
Mar 11, 2002 | 8.960 | 9.100 | 8.900 | 9.090 | 60,000 | +0.14(+1.56%) |
Mar 08, 2002 | 9.050 | 9.050 | 8.950 | 8.950 | 11,900 | -0.10(-1.10%) |
Mar 07, 2002 | 9.040 | 9.050 | 8.960 | 9.050 | 5,300 | +0.06(+0.67%) |
Mar 06, 2002 | 8.910 | 9.080 | 8.900 | 8.990 | 41,400 | +0.14(+1.58%) |
Mar 05, 2002 | 9.240 | 9.240 | 8.770 | 8.850 | 19,400 | -0.30(-3.28%) |
Mar 04, 2002 | 8.690 | 9.300 | 8.530 | 9.150 | 40,600 | +0.48(+5.54%) |