Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.190 | 4.300 | 3.800 | 4.050 | 2,213,600 | -0.69(-14.56%) |
May 28, 2002 | 4.680 | 4.950 | 4.430 | 4.740 | 304,600 | +0.11(+2.38%) |
May 27, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | +0.00(+0.00%) |
May 24, 2002 | 4.980 | 4.980 | 4.600 | 4.630 | 297,500 | -0.27(-5.51%) |
May 23, 2002 | 4.700 | 4.980 | 4.380 | 4.900 | 708,600 | +0.36(+7.93%) |
May 22, 2002 | 5.020 | 5.050 | 4.390 | 4.540 | 890,200 | -0.45(-9.02%) |
May 21, 2002 | 6.110 | 6.120 | 4.880 | 4.990 | 789,000 | -0.78(-13.52%) |
May 20, 2002 | 6.160 | 6.160 | 5.720 | 5.770 | 419,300 | +0.00(+0.00%) |
May 17, 2002 | 6.240 | 6.380 | 5.760 | 5.770 | 406,200 | -0.13(-2.20%) |
May 16, 2002 | 6.540 | 6.540 | 5.770 | 5.900 | 450,700 | -0.52(-8.10%) |
May 15, 2002 | 6.200 | 6.750 | 6.090 | 6.420 | 528,200 | +0.22(+3.55%) |
May 14, 2002 | 6.360 | 6.400 | 6.120 | 6.200 | 762,400 | -0.03(-0.48%) |
May 13, 2002 | 6.510 | 6.660 | 6.100 | 6.230 | 537,600 | -0.38(-5.75%) |
May 10, 2002 | 7.150 | 7.430 | 6.300 | 6.610 | 1,069,000 | -0.64(-8.83%) |
May 09, 2002 | 7.880 | 7.890 | 7.200 | 7.250 | 208,500 | -0.74(-9.26%) |
May 08, 2002 | 7.300 | 7.990 | 7.300 | 7.990 | 214,700 | +0.78(+10.82%) |
May 07, 2002 | 7.400 | 7.970 | 7.160 | 7.210 | 316,900 | -0.16(-2.17%) |
May 06, 2002 | 8.290 | 8.290 | 7.330 | 7.370 | 229,100 | -0.63(-7.87%) |
May 03, 2002 | 7.650 | 8.490 | 7.400 | 8.000 | 261,900 | +0.48(+6.38%) |
May 02, 2002 | 7.950 | 8.150 | 7.490 | 7.520 | 200,700 | -0.33(-4.20%) |
May 01, 2002 | 8.020 | 8.200 | 7.700 | 7.850 | 191,700 | -0.39(-4.73%) |
Apr 30, 2002 | 7.540 | 8.340 | 7.510 | 8.240 | 272,400 | +0.75(+10.01%) |
Apr 29, 2002 | 7.890 | 7.900 | 7.130 | 7.490 | 416,600 | -0.30(-3.85%) |
Apr 26, 2002 | 8.240 | 8.590 | 7.500 | 7.790 | 425,600 | -0.43(-5.23%) |
Apr 25, 2002 | 8.990 | 8.999 | 8.150 | 8.220 | 306,500 | -0.61(-6.91%) |
Apr 24, 2002 | 8.955 | 9.010 | 8.680 | 8.830 | 239,800 | -0.01(-0.11%) |
Apr 23, 2002 | 8.950 | 9.120 | 8.780 | 8.840 | 126,100 | -0.11(-1.23%) |
Apr 22, 2002 | 9.220 | 9.220 | 8.740 | 8.950 | 128,000 | +0.00(+0.00%) |
Apr 19, 2002 | 9.400 | 9.420 | 8.880 | 8.950 | 267,300 | -0.35(-3.76%) |
Apr 18, 2002 | 9.150 | 9.300 | 9.000 | 9.300 | 115,300 | +0.20(+2.20%) |
Apr 17, 2002 | 8.790 | 9.120 | 8.750 | 9.100 | 209,600 | +0.22(+2.48%) |
Apr 16, 2002 | 8.560 | 9.130 | 8.550 | 8.880 | 288,800 | +0.38(+4.47%) |
Apr 15, 2002 | 8.640 | 8.700 | 8.240 | 8.500 | 386,500 | -0.20(-2.30%) |
Apr 12, 2002 | 8.810 | 8.850 | 8.270 | 8.700 | 512,400 | +0.10(+1.16%) |
Apr 11, 2002 | 9.400 | 9.450 | 8.500 | 8.600 | 406,600 | -0.72(-7.73%) |
Apr 10, 2002 | 9.060 | 9.530 | 8.900 | 9.320 | 401,700 | +0.52(+5.92%) |
Apr 09, 2002 | 9.240 | 9.250 | 8.760 | 8.799 | 659,700 | -0.06(-0.69%) |
Apr 08, 2002 | 10.00 | 10.01 | 8.670 | 8.860 | 1,278,500 | -1.19(-11.84%) |
Apr 05, 2002 | 10.26 | 10.56 | 10.05 | 10.05 | 193,900 | -0.18(-1.75%) |
Apr 04, 2002 | 10.86 | 10.92 | 10.16 | 10.23 | 340,000 | -0.75(-6.84%) |
Apr 03, 2002 | 11.26 | 11.26 | 10.86 | 10.98 | 138,100 | -0.27(-2.40%) |
Apr 02, 2002 | 10.99 | 11.27 | 10.94 | 11.25 | 195,200 | +0.17(+1.53%) |
Apr 01, 2002 | 11.11 | 11.25 | 10.70 | 11.08 | 192,900 | +0.01(+0.09%) |
Mar 29, 2002 | 11.01 | 11.20 | 10.87 | 11.07 | 143,200 | +0.00(+0.00%) |
Mar 28, 2002 | 11.01 | 11.20 | 10.87 | 11.07 | 143,200 | +0.07(+0.64%) |
Mar 27, 2002 | 11.13 | 11.16 | 10.88 | 11.00 | 156,200 | +0.06(+0.55%) |
Mar 26, 2002 | 10.65 | 11.18 | 10.65 | 10.94 | 214,700 | +0.28(+2.63%) |
Mar 25, 2002 | 11.01 | 11.14 | 10.64 | 10.66 | 288,000 | -0.28(-2.56%) |
Mar 22, 2002 | 11.49 | 11.55 | 10.90 | 10.94 | 190,500 | -0.54(-4.75%) |
Mar 21, 2002 | 10.90 | 11.50 | 10.49 | 11.48 | 275,800 | +0.54(+4.98%) |
Mar 20, 2002 | 11.22 | 11.23 | 10.90 | 10.94 | 92,400 | -0.18(-1.62%) |
Mar 19, 2002 | 11.20 | 11.29 | 11.12 | 11.12 | 131,500 | -0.06(-0.54%) |
Mar 18, 2002 | 11.24 | 11.30 | 10.91 | 11.18 | 181,700 | +0.09(+0.81%) |
Mar 15, 2002 | 10.96 | 11.12 | 10.86 | 11.09 | 212,500 | +0.06(+0.54%) |
Mar 14, 2002 | 11.10 | 11.29 | 11.03 | 11.03 | 123,300 | -0.17(-1.52%) |
Mar 13, 2002 | 11.24 | 11.29 | 11.00 | 11.20 | 168,200 | +0.05(+0.45%) |
Mar 12, 2002 | 11.25 | 11.27 | 10.83 | 11.15 | 296,500 | -0.18(-1.60%) |
Mar 11, 2002 | 11.31 | 11.57 | 11.20 | 11.33 | 163,400 | +0.07(+0.63%) |
Mar 08, 2002 | 11.29 | 11.33 | 11.00 | 11.26 | 310,800 | +0.25(+2.27%) |
Mar 07, 2002 | 11.87 | 11.87 | 11.00 | 11.01 | 317,300 | -0.49(-4.26%) |
Mar 06, 2002 | 10.75 | 11.50 | 10.75 | 11.50 | 628,500 | +0.61(+5.60%) |
Mar 05, 2002 | 11.27 | 11.27 | 10.79 | 10.89 | 372,600 | -0.11(-0.99%) |
Mar 04, 2002 | 11.45 | 11.45 | 10.95 | 11.00 | 483,800 | +0.06(+0.54%) |