Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.790 | 8.850 | 8.150 | 8.250 | 46,700 | -0.21(-2.48%) |
May 28, 2002 | 8.700 | 8.700 | 8.060 | 8.460 | 20,600 | -0.37(-4.20%) |
May 27, 2002 | 8.850 | 9.050 | 8.831 | 8.831 | 13,900 | +0.00(+0.00%) |
May 24, 2002 | 8.850 | 9.050 | 8.831 | 8.831 | 13,900 | -0.17(-1.88%) |
May 23, 2002 | 8.720 | 9.050 | 8.720 | 9.000 | 13,700 | +0.28(+3.21%) |
May 22, 2002 | 8.871 | 8.950 | 8.612 | 8.720 | 11,800 | -0.09(-1.02%) |
May 21, 2002 | 8.600 | 8.850 | 8.600 | 8.810 | 32,800 | +0.03(+0.33%) |
May 20, 2002 | 8.750 | 8.950 | 8.640 | 8.781 | 41,300 | -0.19(-2.10%) |
May 17, 2002 | 8.980 | 9.000 | 8.620 | 8.969 | 80,300 | +0.10(+1.12%) |
May 16, 2002 | 8.660 | 8.900 | 8.350 | 8.870 | 25,400 | -0.04(-0.45%) |
May 15, 2002 | 8.970 | 9.150 | 8.110 | 8.910 | 103,200 | -0.06(-0.67%) |
May 14, 2002 | 9.000 | 9.000 | 8.380 | 8.970 | 44,000 | -0.03(-0.33%) |
May 13, 2002 | 8.700 | 9.025 | 8.691 | 9.000 | 51,200 | +0.33(+3.79%) |
May 10, 2002 | 8.900 | 9.000 | 8.671 | 8.671 | 43,900 | -0.25(-2.80%) |
May 09, 2002 | 9.200 | 9.200 | 8.921 | 8.921 | 38,500 | -0.28(-3.03%) |
May 08, 2002 | 8.820 | 9.200 | 8.810 | 9.200 | 40,200 | +0.28(+3.14%) |
May 07, 2002 | 8.960 | 9.000 | 8.810 | 8.920 | 53,700 | -0.03(-0.34%) |
May 06, 2002 | 8.890 | 8.970 | 8.710 | 8.950 | 17,500 | -0.05(-0.56%) |
May 03, 2002 | 9.010 | 9.200 | 8.780 | 9.000 | 38,500 | -0.10(-1.10%) |
May 02, 2002 | 9.080 | 9.100 | 9.000 | 9.100 | 30,300 | +0.00(+0.01%) |
May 01, 2002 | 8.960 | 9.100 | 8.950 | 9.099 | 23,100 | -0.01(-0.12%) |
Apr 30, 2002 | 8.949 | 9.119 | 8.900 | 9.110 | 113,700 | +0.16(+1.79%) |
Apr 29, 2002 | 9.000 | 9.020 | 8.730 | 8.950 | 32,200 | -0.05(-0.57%) |
Apr 26, 2002 | 8.930 | 9.160 | 8.810 | 9.001 | 96,200 | +0.06(+0.69%) |
Apr 25, 2002 | 8.400 | 8.939 | 8.350 | 8.939 | 112,000 | +0.60(+7.18%) |
Apr 24, 2002 | 8.115 | 8.400 | 8.115 | 8.340 | 66,100 | +0.09(+1.09%) |
Apr 23, 2002 | 8.100 | 8.260 | 8.100 | 8.250 | 46,600 | +0.17(+2.10%) |
Apr 22, 2002 | 8.050 | 8.120 | 8.050 | 8.080 | 14,300 | +0.03(+0.36%) |
Apr 19, 2002 | 8.100 | 8.100 | 8.050 | 8.051 | 11,300 | -0.05(-0.60%) |
Apr 18, 2002 | 8.050 | 8.110 | 8.050 | 8.100 | 6,700 | +0.02(+0.24%) |
Apr 17, 2002 | 8.060 | 8.230 | 8.050 | 8.081 | 46,400 | -0.02(-0.23%) |
Apr 16, 2002 | 8.030 | 8.120 | 7.830 | 8.100 | 78,000 | +0.00(+0.00%) |
Apr 15, 2002 | 7.850 | 8.100 | 7.740 | 8.100 | 150,100 | +0.30(+3.85%) |
Apr 12, 2002 | 7.550 | 7.800 | 7.530 | 7.800 | 35,500 | +0.22(+2.89%) |
Apr 11, 2002 | 7.950 | 7.980 | 7.580 | 7.581 | 66,300 | -0.41(-5.11%) |
Apr 10, 2002 | 8.100 | 8.100 | 7.870 | 7.989 | 25,600 | -0.01(-0.14%) |
Apr 09, 2002 | 8.050 | 8.100 | 7.860 | 8.000 | 87,100 | -0.05(-0.62%) |
Apr 08, 2002 | 7.985 | 8.050 | 7.810 | 8.050 | 31,700 | +0.30(+3.87%) |
Apr 05, 2002 | 7.650 | 8.050 | 7.650 | 7.750 | 11,100 | -0.25(-3.12%) |
Apr 04, 2002 | 7.825 | 8.050 | 7.650 | 8.000 | 33,900 | +0.39(+5.12%) |
Apr 03, 2002 | 7.500 | 7.760 | 7.500 | 7.610 | 46,300 | +0.01(+0.13%) |
Apr 02, 2002 | 7.850 | 7.850 | 7.404 | 7.600 | 17,800 | +0.12(+1.60%) |
Apr 01, 2002 | 7.250 | 7.500 | 7.250 | 7.480 | 39,800 | +0.32(+4.47%) |
Mar 29, 2002 | 7.150 | 8.050 | 7.150 | 7.160 | 38,700 | +0.00(+0.00%) |
Mar 28, 2002 | 7.150 | 8.050 | 7.150 | 7.160 | 38,700 | -0.34(-4.53%) |
Mar 27, 2002 | 7.050 | 7.500 | 7.050 | 7.500 | 39,400 | +0.13(+1.76%) |
Mar 26, 2002 | 7.150 | 7.550 | 7.000 | 7.370 | 18,900 | +0.17(+2.36%) |
Mar 25, 2002 | 7.000 | 7.330 | 7.000 | 7.200 | 9,400 | +0.57(+8.60%) |
Mar 22, 2002 | 6.960 | 7.099 | 6.610 | 6.630 | 97,800 | -0.47(-6.62%) |
Mar 21, 2002 | 7.260 | 7.550 | 6.750 | 7.100 | 32,900 | -0.21(-2.87%) |
Mar 20, 2002 | 7.750 | 7.750 | 7.250 | 7.310 | 21,900 | -0.54(-6.88%) |
Mar 19, 2002 | 8.040 | 8.050 | 7.850 | 7.850 | 53,600 | -0.05(-0.63%) |
Mar 18, 2002 | 8.150 | 8.200 | 7.900 | 7.900 | 53,900 | -0.10(-1.25%) |
Mar 15, 2002 | 8.361 | 8.370 | 7.950 | 8.000 | 104,300 | -0.37(-4.42%) |
Mar 14, 2002 | 8.160 | 8.590 | 8.150 | 8.370 | 11,200 | -0.17(-1.99%) |
Mar 13, 2002 | 8.550 | 8.600 | 8.200 | 8.540 | 8,400 | +0.34(+4.15%) |
Mar 12, 2002 | 8.500 | 8.500 | 8.100 | 8.200 | 19,000 | +0.10(+1.23%) |
Mar 11, 2002 | 8.510 | 8.510 | 8.100 | 8.100 | 63,500 | -0.66(-7.53%) |
Mar 08, 2002 | 9.000 | 9.050 | 8.550 | 8.760 | 278,500 | -0.27(-2.99%) |
Mar 07, 2002 | 8.960 | 9.050 | 8.900 | 9.030 | 117,200 | -0.04(-0.44%) |
Mar 06, 2002 | 9.210 | 9.210 | 8.950 | 9.070 | 55,300 | -0.05(-0.55%) |
Mar 05, 2002 | 9.030 | 9.200 | 9.030 | 9.120 | 95,100 | +0.06(+0.66%) |
Mar 04, 2002 | 8.810 | 9.100 | 8.810 | 9.060 | 98,800 | +0.01(+0.11%) |