Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.890 | 5.939 | 5.649 | 5.649 | 17,300 | -0.06(-1.07%) |
Jun 27, 2002 | 5.500 | 5.850 | 5.500 | 5.710 | 23,000 | +0.08(+1.42%) |
Jun 26, 2002 | 5.410 | 5.920 | 5.310 | 5.630 | 52,500 | +0.13(+2.35%) |
Jun 25, 2002 | 5.801 | 5.870 | 5.500 | 5.501 | 14,900 | -0.15(-2.64%) |
Jun 21, 2002 | 5.801 | 5.801 | 5.801 | 5.650 | 6,200 | -0.15(-2.59%) |
Jun 20, 2002 | 5.801 | 5.950 | 5.800 | 5.800 | 43,600 | +0.00(+0.00%) |
Jun 19, 2002 | 6.100 | 6.370 | 5.800 | 5.800 | 33,200 | -0.20(-3.33%) |
Jun 18, 2002 | 6.000 | 6.350 | 5.980 | 6.000 | 42,400 | +0.20(+3.45%) |
Jun 17, 2002 | 6.730 | 6.730 | 5.800 | 5.800 | 61,300 | -0.70(-10.77%) |
Jun 14, 2002 | 6.771 | 6.771 | 6.000 | 6.500 | 33,800 | -0.20(-2.99%) |
Jun 12, 2002 | 6.651 | 6.800 | 6.550 | 6.700 | 25,800 | +0.06(+0.90%) |
Jun 11, 2002 | 6.910 | 7.000 | 6.620 | 6.640 | 27,200 | -0.16(-2.35%) |
Jun 10, 2002 | 7.060 | 7.500 | 6.700 | 6.800 | 46,600 | -0.21(-3.00%) |
Jun 07, 2002 | 6.900 | 7.030 | 6.660 | 7.010 | 32,000 | +0.02(+0.29%) |
Jun 06, 2002 | 6.651 | 7.170 | 6.400 | 6.990 | 62,400 | +0.19(+2.79%) |
Jun 05, 2002 | 6.711 | 6.950 | 6.610 | 6.800 | 21,400 | -0.60(-8.11%) |
May 31, 2002 | 7.350 | 7.520 | 7.350 | 7.400 | 15,800 | -0.16(-2.08%) |
May 28, 2002 | 7.780 | 7.780 | 7.500 | 7.557 | 65,300 | -0.08(-1.09%) |
May 27, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | +0.00(+0.00%) |
May 24, 2002 | 7.630 | 7.650 | 7.540 | 7.640 | 31,300 | -0.22(-2.80%) |
May 23, 2002 | 7.620 | 7.860 | 7.530 | 7.860 | 13,600 | +0.25(+3.29%) |
May 22, 2002 | 7.610 | 7.680 | 7.600 | 7.610 | 14,600 | +0.01(+0.13%) |
May 21, 2002 | 7.550 | 7.850 | 7.550 | 7.600 | 65,100 | +0.00(+0.00%) |
May 20, 2002 | 7.670 | 7.870 | 7.600 | 7.600 | 33,300 | -0.11(-1.44%) |
May 17, 2002 | 7.835 | 7.890 | 7.600 | 7.711 | 19,600 | +0.01(+0.14%) |
May 16, 2002 | 7.800 | 7.880 | 7.650 | 7.700 | 43,000 | -0.08(-1.03%) |
May 15, 2002 | 7.815 | 7.940 | 7.620 | 7.780 | 52,800 | +0.01(+0.13%) |
May 14, 2002 | 7.760 | 7.940 | 7.600 | 7.770 | 97,000 | +0.16(+2.10%) |
May 13, 2002 | 7.620 | 7.650 | 7.600 | 7.610 | 46,100 | -0.02(-0.26%) |
May 10, 2002 | 7.740 | 7.870 | 7.600 | 7.630 | 54,800 | -0.16(-2.05%) |
May 09, 2002 | 7.949 | 8.030 | 7.600 | 7.790 | 45,000 | -0.07(-0.88%) |
May 08, 2002 | 7.915 | 8.190 | 7.560 | 7.859 | 88,500 | +0.31(+4.09%) |
May 07, 2002 | 7.949 | 7.949 | 7.500 | 7.550 | 94,300 | -0.16(-2.08%) |
May 06, 2002 | 7.051 | 7.830 | 7.050 | 7.710 | 134,000 | +0.66(+9.35%) |
May 03, 2002 | 6.800 | 7.200 | 6.799 | 7.051 | 141,100 | +0.31(+4.61%) |
May 02, 2002 | 6.700 | 7.290 | 6.380 | 6.740 | 186,500 | +0.31(+4.82%) |
May 01, 2002 | 9.010 | 9.010 | 6.430 | 6.430 | 366,000 | -2.78(-30.18%) |
Apr 29, 2002 | 9.310 | 9.530 | 8.910 | 9.210 | 39,700 | -0.38(-3.96%) |
Apr 26, 2002 | 8.950 | 9.790 | 8.950 | 9.590 | 40,100 | +0.54(+5.97%) |
Apr 25, 2002 | 9.100 | 9.100 | 8.810 | 9.050 | 16,300 | +0.06(+0.67%) |
Apr 24, 2002 | 8.811 | 9.100 | 8.810 | 8.990 | 23,200 | +0.18(+2.04%) |
Apr 23, 2002 | 8.910 | 9.130 | 8.410 | 8.810 | 83,000 | -0.25(-2.76%) |
Apr 22, 2002 | 9.160 | 9.161 | 8.330 | 9.060 | 50,700 | -0.38(-4.03%) |
Apr 19, 2002 | 9.590 | 9.590 | 9.180 | 9.440 | 44,400 | -0.19(-1.97%) |
Apr 18, 2002 | 9.949 | 10.00 | 9.510 | 9.630 | 52,500 | -0.32(-3.22%) |
Apr 17, 2002 | 9.499 | 10.12 | 9.400 | 9.950 | 74,200 | +0.56(+5.96%) |
Apr 16, 2002 | 9.400 | 9.490 | 9.161 | 9.390 | 7,900 | +0.17(+1.84%) |
Apr 15, 2002 | 9.350 | 9.360 | 9.000 | 9.220 | 18,500 | +0.22(+2.44%) |
Apr 12, 2002 | 9.091 | 9.360 | 9.000 | 9.000 | 49,700 | -0.25(-2.70%) |
Apr 11, 2002 | 9.151 | 9.330 | 9.076 | 9.250 | 100,200 | +0.10(+1.09%) |
Apr 10, 2002 | 9.150 | 9.231 | 9.150 | 9.150 | 34,600 | +0.00(+0.00%) |
Apr 09, 2002 | 9.270 | 9.390 | 9.150 | 9.150 | 12,300 | -0.12(-1.29%) |
Apr 08, 2002 | 9.449 | 9.450 | 9.120 | 9.270 | 27,400 | +0.09(+0.98%) |
Apr 05, 2002 | 9.150 | 9.480 | 9.150 | 9.180 | 26,100 | +0.05(+0.55%) |
Apr 04, 2002 | 8.920 | 9.130 | 8.920 | 9.130 | 44,300 | +0.13(+1.44%) |
Apr 03, 2002 | 8.580 | 9.030 | 8.421 | 9.000 | 76,800 | +0.48(+5.63%) |
Apr 02, 2002 | 8.900 | 8.900 | 8.400 | 8.520 | 52,700 | -0.47(-5.23%) |
Apr 01, 2002 | 8.475 | 8.990 | 8.200 | 8.990 | 35,600 | +0.54(+6.39%) |
Mar 29, 2002 | 8.089 | 8.450 | 8.000 | 8.450 | 57,400 | +0.00(+0.00%) |
Mar 28, 2002 | 8.089 | 8.450 | 8.000 | 8.450 | 57,400 | +0.48(+6.02%) |
Mar 27, 2002 | 7.565 | 8.200 | 7.430 | 7.970 | 89,000 | +0.57(+7.70%) |
Mar 26, 2002 | 8.690 | 8.690 | 7.180 | 7.400 | 138,500 | -1.23(-14.25%) |
Mar 25, 2002 | 9.090 | 9.099 | 8.480 | 8.630 | 28,900 | -0.24(-2.71%) |
Mar 22, 2002 | 8.810 | 9.100 | 8.750 | 8.870 | 30,000 | +0.06(+0.68%) |
Mar 21, 2002 | 9.050 | 9.050 | 8.310 | 8.810 | 54,900 | -0.08(-0.90%) |
Mar 20, 2002 | 9.530 | 9.600 | 8.880 | 8.890 | 27,600 | -0.51(-5.43%) |
Mar 19, 2002 | 9.570 | 9.850 | 9.400 | 9.400 | 5,600 | -0.13(-1.36%) |
Mar 18, 2002 | 9.690 | 9.940 | 9.331 | 9.530 | 18,700 | +0.16(+1.71%) |
Mar 15, 2002 | 9.870 | 9.928 | 9.350 | 9.370 | 30,400 | -0.38(-3.90%) |
Mar 14, 2002 | 9.890 | 10.03 | 9.750 | 9.750 | 17,200 | -0.06(-0.61%) |
Mar 13, 2002 | 9.790 | 9.970 | 9.790 | 9.810 | 8,900 | +0.02(+0.20%) |
Mar 12, 2002 | 9.590 | 9.840 | 9.590 | 9.790 | 9,200 | +0.10(+1.03%) |
Mar 11, 2002 | 9.590 | 9.980 | 9.380 | 9.690 | 23,400 | -0.05(-0.51%) |
Mar 08, 2002 | 9.920 | 10.25 | 9.740 | 9.740 | 41,500 | -0.19(-1.91%) |
Mar 07, 2002 | 9.870 | 10.07 | 9.710 | 9.930 | 23,200 | +0.07(+0.71%) |
Mar 06, 2002 | 9.650 | 9.950 | 9.600 | 9.860 | 18,300 | +0.01(+0.10%) |
Mar 05, 2002 | 9.400 | 10.40 | 9.400 | 9.850 | 95,300 | +0.44(+4.68%) |
Mar 04, 2002 | 8.560 | 9.518 | 8.510 | 9.410 | 73,200 | +0.76(+8.79%) |
Mar 01, 2002 | 8.540 | 8.750 | 8.540 | 8.650 | 21,900 | +0.17(+2.00%) |
Feb 28, 2002 | 8.650 | 8.700 | 8.050 | 8.480 | 52,900 | -0.15(-1.73%) |
Feb 27, 2002 | 8.950 | 9.000 | 8.620 | 8.629 | 11,600 | -0.28(-3.15%) |
Feb 26, 2002 | 8.220 | 8.950 | 8.210 | 8.910 | 33,000 | +0.71(+8.59%) |
Feb 25, 2002 | 8.110 | 8.300 | 8.070 | 8.205 | 68,200 | +0.11(+1.30%) |
Feb 22, 2002 | 8.181 | 8.250 | 7.980 | 8.100 | 37,500 | -0.09(-1.10%) |
Feb 21, 2002 | 8.430 | 8.480 | 8.180 | 8.190 | 25,400 | -0.02(-0.24%) |
Feb 20, 2002 | 8.220 | 8.457 | 8.150 | 8.210 | 65,900 | -0.25(-2.96%) |
Feb 19, 2002 | 8.040 | 8.460 | 8.010 | 8.460 | 42,500 | +0.46(+5.75%) |
Feb 18, 2002 | 8.200 | 8.240 | 7.870 | 8.000 | 111,400 | +0.00(+0.00%) |
Feb 15, 2002 | 8.200 | 8.240 | 7.870 | 8.000 | 111,400 | -0.11(-1.36%) |
Feb 14, 2002 | 8.415 | 8.739 | 8.110 | 8.110 | 34,100 | -0.35(-4.14%) |
Feb 13, 2002 | 8.240 | 8.630 | 8.240 | 8.460 | 29,400 | +0.36(+4.44%) |
Feb 12, 2002 | 8.240 | 8.450 | 7.950 | 8.100 | 56,200 | -0.24(-2.88%) |
Feb 11, 2002 | 8.900 | 9.250 | 8.010 | 8.340 | 54,900 | -0.72(-7.95%) |
Feb 08, 2002 | 8.410 | 9.060 | 8.100 | 9.060 | 24,300 | +0.90(+11.03%) |
Feb 07, 2002 | 8.400 | 8.590 | 8.000 | 8.160 | 39,200 | -0.28(-3.32%) |
Feb 06, 2002 | 7.940 | 8.590 | 7.940 | 8.440 | 42,900 | +0.44(+5.50%) |
Feb 05, 2002 | 8.450 | 8.450 | 7.620 | 8.000 | 68,700 | -0.38(-4.53%) |
Feb 04, 2002 | 8.735 | 8.750 | 8.170 | 8.380 | 77,600 | -0.30(-3.46%) |
Feb 01, 2002 | 8.930 | 8.930 | 8.150 | 8.681 | 69,800 | -0.20(-2.23%) |
Jan 31, 2002 | 9.523 | 9.600 | 8.750 | 8.879 | 116,400 | -0.69(-7.22%) |
Jan 30, 2002 | 10.37 | 10.49 | 9.300 | 9.570 | 81,200 | -0.84(-8.07%) |
Jan 29, 2002 | 10.80 | 11.04 | 10.35 | 10.41 | 35,900 | -0.34(-3.16%) |
Jan 28, 2002 | 10.51 | 11.01 | 10.46 | 10.75 | 26,500 | +0.35(+3.37%) |
Jan 25, 2002 | 10.53 | 10.81 | 10.34 | 10.40 | 21,200 | -0.21(-1.98%) |
Jan 24, 2002 | 10.68 | 11.20 | 10.61 | 10.61 | 23,400 | -0.39(-3.54%) |
Jan 23, 2002 | 10.96 | 11.25 | 10.70 | 11.00 | 13,400 | -0.00(-0.01%) |
Jan 22, 2002 | 11.87 | 11.96 | 11.00 | 11.00 | 36,900 | -0.50(-4.35%) |
Jan 21, 2002 | 9.900 | 11.51 | 9.829 | 11.50 | 75,900 | +0.00(+0.00%) |
Jan 18, 2002 | 9.900 | 11.51 | 9.829 | 11.50 | 75,900 | +1.27(+12.41%) |
Jan 17, 2002 | 9.600 | 10.83 | 9.600 | 10.23 | 83,900 | +0.65(+6.78%) |
Jan 16, 2002 | 10.36 | 10.36 | 9.580 | 9.580 | 46,200 | -0.76(-7.35%) |
Jan 15, 2002 | 9.990 | 10.88 | 9.980 | 10.34 | 93,800 | +0.40(+4.02%) |
Jan 14, 2002 | 11.99 | 11.99 | 9.700 | 9.940 | 96,700 | -1.81(-15.40%) |
Jan 11, 2002 | 11.71 | 12.01 | 11.65 | 11.75 | 26,400 | -0.10(-0.84%) |
Jan 10, 2002 | 12.35 | 12.75 | 11.70 | 11.85 | 63,700 | +1.02(+9.42%) |