Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 7.550 | 8.130 | 7.550 | 7.790 | 402,900 | +0.79(+11.29%) |
May 28, 2002 | 7.180 | 7.300 | 6.910 | 7.000 | 237,500 | -0.13(-1.77%) |
May 27, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.00(+0.00%) |
May 24, 2002 | 7.140 | 7.200 | 6.900 | 7.126 | 63,300 | +0.14(+1.94%) |
May 23, 2002 | 7.300 | 7.300 | 6.940 | 6.990 | 185,600 | -0.26(-3.59%) |
May 22, 2002 | 6.980 | 7.300 | 6.950 | 7.250 | 229,700 | +0.38(+5.53%) |
May 21, 2002 | 6.900 | 6.900 | 6.650 | 6.870 | 83,500 | -0.05(-0.72%) |
May 20, 2002 | 6.690 | 7.100 | 6.560 | 6.920 | 180,100 | +0.15(+2.22%) |
May 17, 2002 | 6.690 | 6.900 | 6.489 | 6.770 | 126,400 | -0.07(-1.02%) |
May 16, 2002 | 6.070 | 7.070 | 6.020 | 6.840 | 337,600 | +0.73(+11.95%) |
May 15, 2002 | 6.085 | 6.219 | 5.980 | 6.110 | 107,600 | +0.06(+0.99%) |
May 14, 2002 | 6.100 | 6.280 | 5.910 | 6.050 | 232,000 | +0.09(+1.51%) |
May 13, 2002 | 6.090 | 6.200 | 5.950 | 5.960 | 173,600 | -0.20(-3.25%) |
May 10, 2002 | 6.340 | 6.489 | 6.020 | 6.160 | 99,200 | -0.18(-2.84%) |
May 09, 2002 | 6.190 | 6.500 | 6.100 | 6.340 | 121,800 | +0.19(+3.09%) |
May 08, 2002 | 6.000 | 6.220 | 5.850 | 6.150 | 363,100 | +0.13(+2.16%) |
May 07, 2002 | 6.080 | 6.240 | 6.020 | 6.020 | 222,400 | -0.10(-1.63%) |
May 06, 2002 | 6.350 | 6.400 | 6.020 | 6.120 | 200,700 | -0.28(-4.38%) |
May 03, 2002 | 6.720 | 6.730 | 6.160 | 6.400 | 153,500 | -0.24(-3.61%) |
May 02, 2002 | 6.500 | 6.990 | 6.480 | 6.640 | 348,100 | +0.14(+2.15%) |
May 01, 2002 | 6.370 | 6.790 | 6.050 | 6.500 | 200,400 | +0.27(+4.33%) |
Apr 30, 2002 | 6.170 | 6.400 | 5.690 | 6.230 | 593,700 | -0.19(-2.96%) |
Apr 29, 2002 | 6.870 | 7.060 | 6.210 | 6.420 | 453,200 | -0.44(-6.41%) |
Apr 26, 2002 | 7.280 | 7.580 | 6.570 | 6.860 | 388,200 | -0.43(-5.90%) |
Apr 25, 2002 | 7.699 | 7.800 | 7.250 | 7.290 | 334,000 | -0.43(-5.57%) |
Apr 24, 2002 | 7.800 | 8.000 | 7.510 | 7.720 | 187,100 | -0.28(-3.50%) |
Apr 23, 2002 | 8.185 | 8.260 | 7.850 | 8.000 | 168,800 | -0.20(-2.44%) |
Apr 22, 2002 | 8.390 | 8.400 | 8.050 | 8.200 | 124,200 | +0.04(+0.49%) |
Apr 19, 2002 | 8.100 | 8.500 | 8.060 | 8.160 | 219,400 | +0.00(+0.00%) |
Apr 18, 2002 | 8.360 | 8.420 | 8.020 | 8.160 | 302,400 | -0.29(-3.43%) |
Apr 17, 2002 | 8.300 | 8.670 | 8.200 | 8.450 | 208,900 | +0.17(+2.05%) |
Apr 16, 2002 | 8.150 | 8.240 | 7.810 | 8.280 | 175,800 | +0.24(+2.99%) |
Apr 15, 2002 | 7.900 | 8.200 | 7.890 | 8.040 | 121,300 | +0.14(+1.77%) |
Apr 12, 2002 | 8.010 | 8.250 | 7.510 | 7.900 | 143,100 | -0.14(-1.74%) |
Apr 11, 2002 | 8.110 | 8.360 | 7.550 | 8.040 | 263,000 | -0.11(-1.35%) |
Apr 10, 2002 | 8.310 | 8.320 | 8.000 | 8.150 | 184,700 | -0.26(-3.09%) |
Apr 09, 2002 | 8.190 | 8.670 | 8.100 | 8.410 | 603,300 | -0.09(-1.06%) |
Apr 08, 2002 | 7.350 | 8.540 | 7.270 | 8.500 | 461,800 | +0.79(+10.25%) |
Apr 05, 2002 | 7.700 | 7.800 | 7.270 | 7.710 | 546,000 | -0.06(-0.77%) |
Apr 04, 2002 | 8.120 | 8.120 | 7.070 | 7.770 | 565,300 | -0.43(-5.24%) |
Apr 03, 2002 | 8.330 | 8.350 | 8.140 | 8.200 | 353,400 | -0.19(-2.26%) |
Apr 02, 2002 | 8.500 | 8.500 | 8.240 | 8.390 | 404,300 | -0.11(-1.29%) |
Apr 01, 2002 | 8.320 | 8.650 | 8.010 | 8.500 | 1,138,800 | -0.36(-4.06%) |
Mar 29, 2002 | 8.990 | 9.050 | 8.800 | 8.860 | 819,800 | +0.00(+0.00%) |
Mar 28, 2002 | 8.990 | 9.050 | 8.800 | 8.860 | 819,300 | +0.11(+1.26%) |
Mar 27, 2002 | 9.850 | 10.00 | 8.650 | 8.750 | 1,706,500 | -1.08(-10.99%) |
Mar 26, 2002 | 9.100 | 9.950 | 9.100 | 9.830 | 713,800 | +0.66(+7.20%) |
Mar 25, 2002 | 9.120 | 9.250 | 8.950 | 9.170 | 562,600 | +0.02(+0.22%) |
Mar 22, 2002 | 9.150 | 9.240 | 8.950 | 9.150 | 245,800 | +0.23(+2.58%) |
Mar 21, 2002 | 8.870 | 9.240 | 8.800 | 8.920 | 397,600 | -0.07(-0.78%) |
Mar 20, 2002 | 8.680 | 9.300 | 8.600 | 8.990 | 454,800 | +0.04(+0.45%) |
Mar 19, 2002 | 9.550 | 9.560 | 8.760 | 8.950 | 475,200 | -0.45(-4.79%) |
Mar 18, 2002 | 9.290 | 9.720 | 9.180 | 9.400 | 647,100 | +0.18(+1.95%) |
Mar 15, 2002 | 8.950 | 9.630 | 8.900 | 9.220 | 829,600 | +0.24(+2.67%) |
Mar 14, 2002 | 8.990 | 9.230 | 8.510 | 8.980 | 604,800 | +0.20(+2.27%) |
Mar 13, 2002 | 9.290 | 9.340 | 8.510 | 8.780 | 1,442,700 | -0.62(-6.59%) |
Mar 12, 2002 | 7.590 | 9.640 | 7.500 | 9.400 | 2,537,300 | +1.65(+21.29%) |
Mar 11, 2002 | 7.270 | 7.750 | 7.200 | 7.750 | 169,200 | +0.16(+2.11%) |
Mar 08, 2002 | 7.790 | 7.820 | 7.450 | 7.590 | 202,800 | -0.11(-1.43%) |
Mar 07, 2002 | 8.070 | 8.250 | 7.530 | 7.700 | 408,400 | -0.29(-3.63%) |
Mar 06, 2002 | 7.140 | 8.000 | 7.140 | 7.990 | 661,700 | +0.84(+11.75%) |
Mar 05, 2002 | 7.000 | 7.150 | 7.000 | 7.150 | 66,700 | +0.15(+2.14%) |
Mar 04, 2002 | 7.010 | 7.149 | 7.000 | 7.000 | 175,300 | -0.06(-0.85%) |