Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.05 | 10.40 | 9.987 | 10.40 | 132,300 | +0.29(+2.87%) |
Jun 27, 2002 | 10.10 | 10.14 | 10.01 | 10.11 | 106,200 | +0.04(+0.40%) |
Jun 26, 2002 | 10.01 | 10.13 | 10.01 | 10.07 | 147,300 | -0.00(-0.03%) |
Jun 25, 2002 | 10.08 | 10.19 | 10.05 | 10.07 | 200,700 | +0.26(+2.69%) |
Jun 21, 2002 | 9.757 | 9.817 | 9.757 | 9.807 | 70,800 | -0.01(-0.07%) |
Jun 20, 2002 | 9.860 | 10.03 | 9.813 | 9.813 | 134,700 | +0.03(+0.31%) |
Jun 19, 2002 | 9.933 | 9.933 | 9.733 | 9.783 | 124,200 | -0.10(-1.01%) |
Jun 18, 2002 | 9.920 | 9.960 | 9.780 | 9.883 | 360,000 | +0.00(+0.03%) |
Jun 17, 2002 | 9.683 | 9.917 | 9.677 | 9.880 | 144,600 | +0.27(+2.85%) |
Jun 14, 2002 | 9.633 | 9.633 | 9.490 | 9.607 | 74,100 | +0.05(+0.49%) |
Jun 12, 2002 | 9.550 | 9.607 | 9.507 | 9.560 | 158,100 | +0.05(+0.56%) |
Jun 11, 2002 | 9.550 | 9.563 | 9.483 | 9.507 | 66,900 | -0.08(-0.80%) |
Jun 10, 2002 | 9.720 | 9.750 | 9.540 | 9.583 | 72,600 | -0.13(-1.34%) |
Jun 07, 2002 | 9.650 | 9.713 | 9.610 | 9.713 | 72,300 | +0.01(+0.10%) |
Jun 06, 2002 | 9.673 | 9.747 | 9.643 | 9.703 | 75,900 | +0.01(+0.14%) |
Jun 05, 2002 | 9.750 | 9.750 | 9.647 | 9.690 | 219,300 | -0.36(-3.55%) |
May 31, 2002 | 10.14 | 10.22 | 10.03 | 10.05 | 209,700 | -0.36(-3.46%) |
May 28, 2002 | 10.57 | 10.61 | 10.33 | 10.41 | 158,700 | -0.04(-0.38%) |
May 27, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | +0.00(+0.00%) |
May 24, 2002 | 10.48 | 10.54 | 10.42 | 10.45 | 59,400 | -0.07(-0.63%) |
May 23, 2002 | 10.40 | 10.58 | 10.40 | 10.51 | 300,000 | +0.07(+0.70%) |
May 22, 2002 | 10.42 | 10.44 | 10.25 | 10.44 | 140,100 | -0.03(-0.26%) |
May 21, 2002 | 10.44 | 10.51 | 10.39 | 10.47 | 372,000 | +0.05(+0.48%) |
May 20, 2002 | 10.58 | 10.58 | 10.41 | 10.42 | 114,000 | -0.20(-1.88%) |
May 17, 2002 | 10.55 | 10.62 | 10.49 | 10.62 | 64,800 | +0.05(+0.51%) |
May 16, 2002 | 10.44 | 10.56 | 10.43 | 10.56 | 68,100 | +0.13(+1.25%) |
May 15, 2002 | 10.42 | 10.51 | 10.42 | 10.43 | 138,300 | -0.03(-0.26%) |
May 14, 2002 | 10.42 | 10.46 | 10.33 | 10.46 | 115,200 | +0.10(+1.00%) |
May 13, 2002 | 10.33 | 10.52 | 10.32 | 10.36 | 87,300 | -0.02(-0.19%) |
May 10, 2002 | 10.33 | 10.40 | 10.32 | 10.38 | 100,800 | +0.11(+1.04%) |
May 09, 2002 | 10.33 | 10.33 | 10.23 | 10.27 | 1,440,000 | -0.02(-0.19%) |
May 08, 2002 | 10.00 | 10.30 | 10.00 | 10.29 | 191,400 | +0.31(+3.07%) |
May 07, 2002 | 10.02 | 10.12 | 9.937 | 9.983 | 218,400 | -0.02(-0.17%) |
May 06, 2002 | 10.07 | 10.07 | 9.917 | 10.00 | 257,100 | -0.14(-1.38%) |
May 03, 2002 | 9.893 | 10.17 | 9.867 | 10.14 | 434,100 | +0.21(+2.08%) |
May 02, 2002 | 9.957 | 9.963 | 9.800 | 9.933 | 140,100 | -0.06(-0.63%) |
May 01, 2002 | 9.863 | 9.997 | 9.833 | 9.997 | 161,100 | +0.13(+1.35%) |
Apr 30, 2002 | 9.873 | 9.917 | 9.767 | 9.863 | 176,100 | -0.05(-0.54%) |
Apr 29, 2002 | 9.933 | 9.933 | 9.790 | 9.917 | 190,500 | -0.06(-0.60%) |
Apr 26, 2002 | 9.937 | 9.977 | 9.880 | 9.977 | 414,300 | +0.08(+0.77%) |
Apr 25, 2002 | 9.717 | 9.960 | 9.673 | 9.900 | 294,000 | +0.22(+2.31%) |
Apr 24, 2002 | 9.740 | 9.777 | 9.563 | 9.677 | 184,500 | -0.05(-0.48%) |
Apr 23, 2002 | 9.917 | 9.930 | 9.650 | 9.723 | 244,800 | -0.23(-2.34%) |
Apr 22, 2002 | 9.933 | 10.00 | 9.873 | 9.957 | 79,500 | -0.01(-0.07%) |
Apr 19, 2002 | 9.813 | 10.03 | 9.723 | 9.963 | 288,000 | +0.11(+1.15%) |
Apr 18, 2002 | 9.793 | 9.860 | 9.687 | 9.850 | 120,300 | +0.10(+1.03%) |
Apr 17, 2002 | 9.827 | 9.873 | 9.740 | 9.750 | 149,100 | +0.00(+0.00%) |
Apr 16, 2002 | 9.683 | 9.783 | 9.670 | 9.750 | 60,600 | +0.10(+1.07%) |
Apr 15, 2002 | 9.467 | 9.650 | 9.467 | 9.647 | 163,800 | +0.26(+2.73%) |
Apr 12, 2002 | 9.697 | 9.730 | 9.383 | 9.390 | 139,500 | -0.39(-3.99%) |
Apr 11, 2002 | 9.800 | 9.803 | 9.697 | 9.780 | 115,200 | +0.01(+0.07%) |
Apr 10, 2002 | 9.710 | 9.830 | 9.710 | 9.773 | 124,200 | +0.10(+1.00%) |
Apr 09, 2002 | 9.840 | 9.840 | 9.643 | 9.677 | 129,000 | -0.21(-2.09%) |
Apr 08, 2002 | 9.917 | 9.917 | 9.820 | 9.883 | 101,100 | +0.14(+1.44%) |
Apr 05, 2002 | 9.857 | 9.953 | 9.743 | 9.743 | 122,700 | -0.11(-1.08%) |
Apr 04, 2002 | 9.950 | 9.983 | 9.827 | 9.850 | 84,300 | -0.12(-1.20%) |
Apr 03, 2002 | 10.05 | 10.09 | 9.840 | 9.970 | 330,000 | -0.16(-1.61%) |
Apr 02, 2002 | 10.11 | 10.20 | 10.07 | 10.13 | 328,200 | +0.08(+0.83%) |