Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 11.85 | 12.55 | 11.75 | 11.82 | 94,100 | -0.33(-2.72%) |
May 28, 2002 | 12.01 | 12.49 | 11.52 | 12.15 | 63,600 | +0.15(+1.25%) |
May 27, 2002 | 12.70 | 12.70 | 11.98 | 12.00 | 49,700 | +0.00(+0.00%) |
May 24, 2002 | 12.70 | 12.70 | 11.98 | 12.00 | 49,700 | -0.65(-5.14%) |
May 23, 2002 | 12.20 | 12.99 | 12.05 | 12.65 | 29,000 | +0.52(+4.29%) |
May 22, 2002 | 12.75 | 12.80 | 12.25 | 12.13 | 30,000 | -0.83(-6.40%) |
May 21, 2002 | 12.13 | 12.96 | 12.07 | 12.96 | 43,600 | +0.62(+5.02%) |
May 20, 2002 | 12.45 | 12.45 | 11.95 | 12.34 | 36,100 | -0.11(-0.88%) |
May 17, 2002 | 13.06 | 13.21 | 12.03 | 12.45 | 121,100 | -0.71(-5.40%) |
May 16, 2002 | 13.90 | 13.90 | 13.07 | 13.16 | 40,400 | -0.81(-5.80%) |
May 15, 2002 | 13.95 | 14.29 | 13.81 | 13.97 | 41,200 | -0.33(-2.31%) |
May 14, 2002 | 13.91 | 14.37 | 13.91 | 14.30 | 71,100 | +0.29(+2.07%) |
May 13, 2002 | 14.30 | 14.31 | 13.85 | 14.01 | 83,900 | -0.04(-0.28%) |
May 10, 2002 | 13.45 | 14.38 | 13.45 | 14.05 | 83,800 | +0.36(+2.63%) |
May 09, 2002 | 13.15 | 13.86 | 13.14 | 13.69 | 82,400 | -0.32(-2.29%) |
May 08, 2002 | 14.46 | 14.49 | 13.50 | 14.01 | 165,600 | -0.49(-3.37%) |
May 07, 2002 | 13.41 | 14.50 | 12.55 | 14.50 | 202,600 | +1.09(+8.13%) |
May 06, 2002 | 11.36 | 13.75 | 11.25 | 13.41 | 271,000 | +2.12(+18.78%) |
May 03, 2002 | 10.22 | 11.73 | 10.22 | 11.29 | 94,400 | +0.89(+8.56%) |
May 02, 2002 | 9.650 | 10.50 | 9.500 | 10.40 | 59,000 | +0.91(+9.60%) |
May 01, 2002 | 9.100 | 9.730 | 9.100 | 9.489 | 47,500 | +0.07(+0.73%) |
Apr 30, 2002 | 9.450 | 9.669 | 9.360 | 9.420 | 51,200 | +0.12(+1.29%) |
Apr 29, 2002 | 9.400 | 9.430 | 9.060 | 9.300 | 38,600 | -0.09(-0.96%) |
Apr 26, 2002 | 9.165 | 9.400 | 9.050 | 9.390 | 46,900 | +0.14(+1.51%) |
Apr 25, 2002 | 9.260 | 9.340 | 9.240 | 9.250 | 37,900 | -0.01(-0.11%) |
Apr 24, 2002 | 9.485 | 9.560 | 9.250 | 9.260 | 42,400 | -0.22(-2.32%) |
Apr 23, 2002 | 9.320 | 9.490 | 9.300 | 9.480 | 37,700 | +0.18(+1.94%) |
Apr 22, 2002 | 9.450 | 9.450 | 9.260 | 9.300 | 13,100 | -0.05(-0.53%) |
Apr 19, 2002 | 9.241 | 9.440 | 9.000 | 9.350 | 67,700 | +0.11(+1.19%) |
Apr 18, 2002 | 9.320 | 9.320 | 9.110 | 9.240 | 196,400 | -0.02(-0.22%) |
Apr 17, 2002 | 9.340 | 9.340 | 9.250 | 9.260 | 15,800 | -0.09(-0.96%) |
Apr 16, 2002 | 9.290 | 9.400 | 9.250 | 9.350 | 77,100 | +0.08(+0.86%) |
Apr 15, 2002 | 9.320 | 9.400 | 9.251 | 9.270 | 22,100 | -0.02(-0.22%) |
Apr 12, 2002 | 9.230 | 9.380 | 9.170 | 9.290 | 25,400 | -0.04(-0.43%) |
Apr 11, 2002 | 9.300 | 9.360 | 9.200 | 9.330 | 100,500 | +0.00(+0.01%) |
Apr 10, 2002 | 9.320 | 9.400 | 9.260 | 9.329 | 46,900 | -0.04(-0.44%) |
Apr 09, 2002 | 9.440 | 9.450 | 9.260 | 9.370 | 112,200 | +0.02(+0.21%) |
Apr 08, 2002 | 9.250 | 9.550 | 9.200 | 9.350 | 77,200 | +0.10(+1.08%) |
Apr 05, 2002 | 9.498 | 9.550 | 9.000 | 9.250 | 209,300 | -0.06(-0.64%) |
Apr 04, 2002 | 9.240 | 9.640 | 9.239 | 9.310 | 55,600 | +0.05(+0.54%) |
Apr 03, 2002 | 9.250 | 9.600 | 9.210 | 9.260 | 49,100 | +0.01(+0.11%) |
Apr 02, 2002 | 9.500 | 9.500 | 9.250 | 9.250 | 15,700 | -0.16(-1.70%) |
Apr 01, 2002 | 9.300 | 9.550 | 9.300 | 9.410 | 14,400 | +0.11(+1.18%) |
Mar 29, 2002 | 9.250 | 9.400 | 9.250 | 9.300 | 46,000 | +0.00(+0.00%) |
Mar 28, 2002 | 9.250 | 9.400 | 9.250 | 9.300 | 46,000 | +0.02(+0.22%) |
Mar 27, 2002 | 9.285 | 9.400 | 9.230 | 9.280 | 29,300 | -0.02(-0.22%) |
Mar 26, 2002 | 9.270 | 9.380 | 9.180 | 9.300 | 31,500 | +0.03(+0.32%) |
Mar 25, 2002 | 9.351 | 9.360 | 9.250 | 9.270 | 12,400 | -0.14(-1.49%) |
Mar 22, 2002 | 9.320 | 9.420 | 9.260 | 9.410 | 16,500 | +0.03(+0.32%) |
Mar 21, 2002 | 9.260 | 9.500 | 9.260 | 9.380 | 54,900 | -0.02(-0.20%) |
Mar 20, 2002 | 9.350 | 9.850 | 9.250 | 9.399 | 102,000 | +0.04(+0.41%) |
Mar 19, 2002 | 9.450 | 9.510 | 9.360 | 9.360 | 23,000 | -0.14(-1.47%) |
Mar 18, 2002 | 9.350 | 9.550 | 9.350 | 9.500 | 27,700 | -0.01(-0.11%) |
Mar 15, 2002 | 9.530 | 9.570 | 9.360 | 9.510 | 25,700 | -0.24(-2.46%) |
Mar 14, 2002 | 9.250 | 9.750 | 9.250 | 9.750 | 13,400 | +0.41(+4.39%) |
Mar 13, 2002 | 9.480 | 9.500 | 9.260 | 9.340 | 31,400 | -0.16(-1.68%) |
Mar 12, 2002 | 9.910 | 9.950 | 9.430 | 9.500 | 50,900 | -0.15(-1.55%) |
Mar 11, 2002 | 9.715 | 9.760 | 9.500 | 9.650 | 55,400 | -0.04(-0.41%) |
Mar 08, 2002 | 10.30 | 10.30 | 9.650 | 9.690 | 49,400 | -0.26(-2.62%) |
Mar 07, 2002 | 9.930 | 10.30 | 9.930 | 9.950 | 77,900 | -0.04(-0.40%) |
Mar 06, 2002 | 10.30 | 10.49 | 9.950 | 9.990 | 49,500 | -0.41(-3.94%) |
Mar 05, 2002 | 10.77 | 10.80 | 10.19 | 10.40 | 34,300 | -0.30(-2.81%) |
Mar 04, 2002 | 10.00 | 10.75 | 10.00 | 10.70 | 43,600 | +0.34(+3.29%) |