Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 8.300 | 8.980 | 8.250 | 8.630 | 93,400 | +0.29(+3.48%) |
May 28, 2002 | 8.440 | 8.580 | 8.150 | 8.340 | 44,800 | +0.19(+2.33%) |
May 27, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 150,300 | +0.00(+0.00%) |
May 24, 2002 | 8.550 | 9.240 | 8.120 | 8.150 | 142,800 | +0.03(+0.37%) |
May 23, 2002 | 8.125 | 8.200 | 7.830 | 8.120 | 158,000 | +0.12(+1.50%) |
May 22, 2002 | 8.200 | 8.460 | 8.000 | 8.000 | 136,300 | -0.25(-3.03%) |
May 21, 2002 | 8.600 | 8.900 | 8.200 | 8.250 | 194,300 | -0.23(-2.72%) |
May 20, 2002 | 8.620 | 8.950 | 8.420 | 8.481 | 94,000 | -0.20(-2.29%) |
May 17, 2002 | 8.620 | 8.799 | 8.100 | 8.680 | 149,700 | +0.28(+3.33%) |
May 16, 2002 | 9.000 | 9.000 | 8.350 | 8.400 | 63,800 | -0.36(-4.11%) |
May 15, 2002 | 8.635 | 9.159 | 8.280 | 8.760 | 98,400 | +0.04(+0.46%) |
May 14, 2002 | 8.790 | 9.300 | 8.420 | 8.720 | 186,800 | -0.15(-1.69%) |
May 13, 2002 | 8.850 | 9.040 | 8.430 | 8.870 | 61,100 | +0.36(+4.22%) |
May 10, 2002 | 9.010 | 9.130 | 8.370 | 8.511 | 175,000 | -0.45(-5.01%) |
May 09, 2002 | 9.570 | 9.930 | 8.920 | 8.960 | 94,900 | -0.83(-8.48%) |
May 08, 2002 | 9.610 | 9.860 | 9.390 | 9.790 | 71,800 | +0.27(+2.84%) |
May 07, 2002 | 9.285 | 9.550 | 9.080 | 9.520 | 129,800 | +0.42(+4.62%) |
May 06, 2002 | 9.400 | 9.650 | 9.100 | 9.100 | 94,800 | -0.20(-2.15%) |
May 03, 2002 | 9.350 | 9.550 | 9.300 | 9.300 | 91,500 | -0.22(-2.31%) |
May 02, 2002 | 9.180 | 9.590 | 9.100 | 9.520 | 111,900 | +0.19(+2.04%) |
May 01, 2002 | 9.510 | 9.790 | 8.950 | 9.330 | 187,300 | -0.17(-1.79%) |
Apr 30, 2002 | 7.850 | 9.500 | 7.650 | 9.500 | 344,100 | +1.20(+14.46%) |
Apr 29, 2002 | 8.550 | 8.700 | 8.260 | 8.300 | 121,800 | -0.30(-3.49%) |
Apr 26, 2002 | 9.400 | 9.550 | 8.500 | 8.600 | 324,800 | -0.92(-9.66%) |
Apr 25, 2002 | 9.690 | 9.691 | 9.370 | 9.520 | 215,100 | -0.25(-2.56%) |
Apr 24, 2002 | 9.990 | 10.35 | 9.570 | 9.770 | 78,000 | -0.19(-1.91%) |
Apr 23, 2002 | 9.810 | 10.38 | 9.780 | 9.960 | 78,000 | +0.16(+1.63%) |
Apr 22, 2002 | 10.62 | 10.62 | 9.790 | 9.800 | 123,500 | -0.94(-8.75%) |
Apr 19, 2002 | 11.01 | 11.01 | 10.64 | 10.74 | 95,700 | -0.32(-2.89%) |
Apr 18, 2002 | 11.50 | 11.50 | 10.86 | 11.06 | 90,300 | -0.46(-4.00%) |
Apr 17, 2002 | 11.34 | 11.79 | 11.28 | 11.52 | 232,500 | +0.23(+2.05%) |
Apr 16, 2002 | 11.44 | 11.59 | 11.10 | 11.29 | 239,500 | +0.13(+1.16%) |
Apr 15, 2002 | 11.00 | 11.25 | 10.64 | 11.16 | 109,100 | +0.11(+1.00%) |
Apr 12, 2002 | 10.95 | 11.05 | 10.65 | 11.05 | 64,300 | +0.35(+3.27%) |
Apr 11, 2002 | 10.86 | 11.24 | 10.55 | 10.70 | 156,200 | -0.30(-2.73%) |
Apr 10, 2002 | 10.35 | 11.02 | 10.31 | 11.00 | 145,700 | +0.74(+7.21%) |
Apr 09, 2002 | 10.40 | 10.65 | 10.11 | 10.26 | 163,500 | -0.09(-0.87%) |
Apr 08, 2002 | 10.36 | 10.48 | 10.06 | 10.35 | 136,400 | -0.13(-1.24%) |
Apr 05, 2002 | 10.79 | 11.17 | 10.40 | 10.48 | 117,500 | -0.31(-2.87%) |
Apr 04, 2002 | 11.27 | 11.35 | 10.75 | 10.79 | 139,300 | -0.48(-4.26%) |
Apr 03, 2002 | 11.77 | 12.05 | 11.27 | 11.27 | 87,900 | -0.49(-4.17%) |
Apr 02, 2002 | 12.39 | 12.40 | 11.76 | 11.76 | 70,400 | -0.64(-5.16%) |
Apr 01, 2002 | 12.63 | 12.70 | 12.02 | 12.40 | 185,000 | -0.23(-1.82%) |
Mar 29, 2002 | 12.70 | 12.80 | 12.28 | 12.63 | 128,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.70 | 12.80 | 12.28 | 12.63 | 127,500 | -0.07(-0.55%) |
Mar 27, 2002 | 12.59 | 12.90 | 12.39 | 12.70 | 121,200 | +0.10(+0.79%) |
Mar 26, 2002 | 12.05 | 12.68 | 12.05 | 12.60 | 176,800 | +0.58(+4.83%) |
Mar 25, 2002 | 12.46 | 12.64 | 12.01 | 12.02 | 99,700 | -0.42(-3.38%) |
Mar 22, 2002 | 12.15 | 12.89 | 12.15 | 12.44 | 311,400 | +0.22(+1.80%) |
Mar 21, 2002 | 11.43 | 12.22 | 11.38 | 12.22 | 75,000 | +0.80(+7.01%) |
Mar 20, 2002 | 11.49 | 12.07 | 10.95 | 11.42 | 225,500 | -0.25(-2.14%) |
Mar 19, 2002 | 12.10 | 12.22 | 11.49 | 11.67 | 103,700 | -0.51(-4.19%) |
Mar 18, 2002 | 12.04 | 12.20 | 11.62 | 12.18 | 87,500 | +0.14(+1.16%) |
Mar 15, 2002 | 11.95 | 12.42 | 11.55 | 12.04 | 216,400 | -0.35(-2.82%) |
Mar 14, 2002 | 12.56 | 12.60 | 12.10 | 12.39 | 94,200 | -0.16(-1.27%) |
Mar 13, 2002 | 12.94 | 12.99 | 12.40 | 12.55 | 69,200 | +0.00(+0.00%) |
Mar 12, 2002 | 12.44 | 12.94 | 12.01 | 12.55 | 91,400 | +0.20(+1.62%) |
Mar 11, 2002 | 12.91 | 12.99 | 12.33 | 12.35 | 104,300 | -0.33(-2.60%) |
Mar 08, 2002 | 12.74 | 12.74 | 12.21 | 12.68 | 83,100 | +0.28(+2.26%) |
Mar 07, 2002 | 13.00 | 13.20 | 12.25 | 12.40 | 100,800 | -0.59(-4.54%) |
Mar 06, 2002 | 12.28 | 13.08 | 12.10 | 12.99 | 308,300 | +0.99(+8.25%) |
Mar 05, 2002 | 11.98 | 12.37 | 11.97 | 12.00 | 108,700 | +0.02(+0.17%) |
Mar 04, 2002 | 11.70 | 12.44 | 11.70 | 11.98 | 84,300 | +0.11(+0.93%) |