Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.800 | 9.670 | 8.800 | 9.120 | 96,900 | -0.22(-2.36%) |
May 28, 2002 | 9.500 | 9.660 | 9.330 | 9.340 | 54,400 | -0.16(-1.68%) |
May 27, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 32,800 | +0.00(+0.00%) |
May 24, 2002 | 9.520 | 9.700 | 9.500 | 9.500 | 31,900 | -0.08(-0.84%) |
May 23, 2002 | 9.670 | 9.680 | 9.350 | 9.580 | 106,800 | -0.08(-0.83%) |
May 22, 2002 | 9.851 | 9.851 | 9.600 | 9.660 | 31,500 | -0.33(-3.30%) |
May 21, 2002 | 10.10 | 10.27 | 9.890 | 9.990 | 83,500 | -0.09(-0.90%) |
May 20, 2002 | 10.40 | 10.40 | 10.08 | 10.08 | 155,100 | -0.28(-2.69%) |
May 17, 2002 | 10.07 | 10.41 | 10.05 | 10.36 | 197,200 | +0.28(+2.78%) |
May 16, 2002 | 10.42 | 10.44 | 10.03 | 10.08 | 50,100 | -0.37(-3.54%) |
May 15, 2002 | 10.21 | 10.45 | 10.15 | 10.45 | 122,200 | +0.25(+2.45%) |
May 14, 2002 | 9.970 | 10.44 | 9.900 | 10.20 | 85,300 | +0.34(+3.45%) |
May 13, 2002 | 9.960 | 10.03 | 9.000 | 9.860 | 78,200 | -0.16(-1.60%) |
May 10, 2002 | 10.04 | 10.04 | 9.920 | 10.02 | 114,200 | +0.02(+0.20%) |
May 09, 2002 | 10.01 | 10.13 | 9.981 | 10.00 | 103,300 | -0.14(-1.38%) |
May 08, 2002 | 10.10 | 10.30 | 9.950 | 10.14 | 185,600 | +0.14(+1.40%) |
May 07, 2002 | 10.05 | 10.10 | 9.950 | 10.00 | 217,200 | -0.20(-1.96%) |
May 06, 2002 | 10.25 | 10.54 | 10.15 | 10.20 | 158,900 | -0.11(-1.07%) |
May 03, 2002 | 10.33 | 10.53 | 10.05 | 10.31 | 184,900 | +0.15(+1.48%) |
May 02, 2002 | 10.20 | 10.50 | 10.10 | 10.16 | 53,700 | -0.33(-3.15%) |
May 01, 2002 | 10.16 | 10.95 | 9.950 | 10.49 | 289,600 | +0.20(+1.94%) |
Apr 30, 2002 | 10.00 | 10.39 | 9.900 | 10.29 | 259,500 | +0.29(+2.90%) |
Apr 29, 2002 | 9.950 | 10.12 | 9.950 | 10.00 | 84,300 | +0.05(+0.50%) |
Apr 26, 2002 | 10.00 | 10.10 | 9.860 | 9.950 | 141,200 | -0.27(-2.64%) |
Apr 25, 2002 | 10.10 | 10.22 | 9.950 | 10.22 | 176,800 | +0.12(+1.19%) |
Apr 24, 2002 | 10.05 | 10.17 | 9.901 | 10.10 | 235,200 | +0.10(+1.00%) |
Apr 23, 2002 | 10.01 | 10.19 | 9.950 | 10.00 | 210,600 | +0.00(+0.00%) |
Apr 22, 2002 | 9.870 | 10.12 | 9.870 | 10.00 | 294,200 | +0.04(+0.39%) |
Apr 19, 2002 | 9.880 | 10.05 | 9.770 | 9.961 | 63,800 | -0.04(-0.39%) |
Apr 18, 2002 | 10.04 | 10.05 | 9.900 | 10.00 | 45,800 | +0.02(+0.19%) |
Apr 17, 2002 | 9.930 | 10.44 | 9.930 | 9.981 | 128,500 | -0.12(-1.18%) |
Apr 16, 2002 | 9.940 | 10.49 | 9.861 | 10.10 | 120,800 | +0.28(+2.85%) |
Apr 15, 2002 | 9.910 | 10.06 | 9.700 | 9.820 | 141,100 | -0.18(-1.80%) |
Apr 12, 2002 | 9.200 | 10.10 | 9.200 | 10.00 | 163,300 | +0.64(+6.84%) |
Apr 11, 2002 | 9.750 | 9.770 | 9.000 | 9.360 | 302,400 | -0.39(-4.00%) |
Apr 10, 2002 | 10.48 | 10.75 | 9.720 | 9.750 | 166,900 | -0.70(-6.70%) |
Apr 09, 2002 | 11.10 | 11.11 | 9.960 | 10.45 | 114,300 | -0.41(-3.78%) |
Apr 08, 2002 | 10.58 | 10.86 | 10.40 | 10.86 | 53,300 | +0.26(+2.45%) |
Apr 05, 2002 | 10.70 | 10.90 | 10.50 | 10.60 | 93,500 | -0.31(-2.84%) |
Apr 04, 2002 | 11.05 | 11.25 | 9.980 | 10.91 | 362,400 | -0.09(-0.82%) |
Apr 03, 2002 | 10.39 | 11.24 | 10.37 | 11.00 | 572,100 | -2.10(-16.03%) |
Apr 02, 2002 | 13.00 | 13.58 | 12.90 | 13.10 | 90,200 | -0.66(-4.80%) |
Apr 01, 2002 | 13.65 | 13.95 | 13.35 | 13.76 | 65,500 | -0.15(-1.08%) |
Mar 29, 2002 | 13.55 | 14.00 | 13.55 | 13.91 | 116,100 | +0.00(+0.00%) |
Mar 28, 2002 | 13.55 | 14.00 | 13.55 | 13.91 | 116,100 | +0.29(+2.13%) |
Mar 27, 2002 | 13.55 | 13.90 | 13.50 | 13.62 | 52,900 | +0.01(+0.07%) |
Mar 26, 2002 | 13.30 | 13.74 | 13.30 | 13.61 | 30,200 | +0.01(+0.08%) |
Mar 25, 2002 | 13.56 | 13.91 | 13.30 | 13.60 | 65,400 | +0.04(+0.29%) |
Mar 22, 2002 | 13.44 | 13.82 | 13.30 | 13.56 | 54,600 | -0.19(-1.38%) |
Mar 21, 2002 | 13.25 | 13.83 | 12.86 | 13.75 | 51,700 | +0.36(+2.69%) |
Mar 20, 2002 | 13.51 | 13.69 | 13.39 | 13.39 | 30,300 | -0.34(-2.48%) |
Mar 19, 2002 | 13.50 | 13.73 | 12.83 | 13.73 | 87,200 | +0.18(+1.33%) |
Mar 18, 2002 | 13.40 | 13.62 | 13.33 | 13.55 | 72,900 | -0.10(-0.73%) |
Mar 15, 2002 | 13.36 | 13.75 | 13.14 | 13.65 | 93,700 | -0.05(-0.36%) |
Mar 14, 2002 | 13.50 | 13.81 | 13.45 | 13.70 | 104,600 | +0.05(+0.36%) |
Mar 13, 2002 | 13.84 | 13.90 | 13.61 | 13.65 | 164,000 | -0.35(-2.50%) |
Mar 12, 2002 | 13.75 | 14.05 | 13.55 | 14.00 | 155,400 | +0.06(+0.43%) |
Mar 11, 2002 | 13.97 | 14.00 | 13.49 | 13.94 | 67,100 | +0.21(+1.53%) |
Mar 08, 2002 | 13.99 | 13.99 | 13.43 | 13.73 | 98,400 | -0.15(-1.08%) |
Mar 07, 2002 | 14.00 | 14.20 | 13.76 | 13.88 | 58,900 | -0.25(-1.77%) |
Mar 06, 2002 | 14.03 | 14.15 | 13.85 | 14.13 | 95,200 | +0.13(+0.93%) |
Mar 05, 2002 | 13.47 | 14.17 | 13.30 | 14.00 | 135,500 | +0.53(+3.93%) |
Mar 04, 2002 | 13.26 | 13.85 | 13.20 | 13.47 | 141,600 | +0.17(+1.28%) |