Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.840 | 6.740 | 5.790 | 6.050 | 51,400 | +0.96(+18.86%) |
May 28, 2002 | 4.900 | 5.170 | 4.880 | 5.090 | 51,900 | +0.52(+11.38%) |
May 27, 2002 | 4.824 | 4.950 | 4.570 | 4.570 | 76,000 | +0.00(+0.00%) |
May 24, 2002 | 4.824 | 4.950 | 4.570 | 4.570 | 76,000 | -0.14(-2.97%) |
May 23, 2002 | 4.530 | 4.770 | 4.530 | 4.710 | 11,600 | +0.04(+0.86%) |
May 22, 2002 | 4.750 | 4.900 | 4.561 | 4.670 | 26,300 | -0.11(-2.30%) |
May 21, 2002 | 4.800 | 4.880 | 4.750 | 4.780 | 8,800 | +0.01(+0.21%) |
May 20, 2002 | 4.890 | 4.900 | 4.770 | 4.770 | 12,100 | +0.01(+0.21%) |
May 17, 2002 | 4.710 | 5.000 | 4.700 | 4.760 | 15,500 | +0.04(+0.85%) |
May 16, 2002 | 4.600 | 4.860 | 4.600 | 4.720 | 27,300 | +0.14(+3.06%) |
May 15, 2002 | 4.550 | 4.580 | 4.360 | 4.580 | 39,000 | -0.09(-1.93%) |
May 14, 2002 | 4.760 | 4.760 | 4.460 | 4.670 | 46,700 | -0.13(-2.71%) |
May 13, 2002 | 4.900 | 4.930 | 4.650 | 4.800 | 291,500 | -0.10(-2.04%) |
May 10, 2002 | 4.890 | 4.970 | 4.817 | 4.900 | 12,400 | +0.00(+0.00%) |
May 09, 2002 | 4.930 | 4.990 | 4.700 | 4.900 | 26,200 | -0.20(-3.92%) |
May 08, 2002 | 4.850 | 5.210 | 4.820 | 5.100 | 435,600 | +0.15(+3.03%) |
May 07, 2002 | 4.950 | 4.990 | 4.490 | 4.950 | 126,100 | +0.00(+0.00%) |
May 06, 2002 | 5.220 | 5.220 | 4.300 | 4.950 | 541,400 | -0.05(-1.00%) |
May 03, 2002 | 5.500 | 5.500 | 5.000 | 5.000 | 96,800 | -0.45(-8.26%) |
May 02, 2002 | 5.790 | 5.800 | 5.200 | 5.450 | 59,700 | +0.30(+5.83%) |
May 01, 2002 | 5.600 | 5.850 | 5.050 | 5.150 | 53,600 | -0.47(-8.36%) |
Apr 30, 2002 | 5.690 | 6.100 | 5.550 | 5.620 | 154,700 | +0.12(+2.18%) |
Apr 29, 2002 | 6.000 | 6.000 | 5.500 | 5.500 | 86,800 | -0.30(-5.17%) |
Apr 26, 2002 | 6.450 | 6.450 | 5.600 | 5.800 | 394,000 | -1.45(-20.00%) |
Apr 25, 2002 | 7.000 | 7.400 | 7.000 | 7.250 | 204,800 | +0.25(+3.57%) |
Apr 24, 2002 | 7.500 | 7.540 | 6.700 | 7.000 | 123,300 | -0.15(-2.10%) |
Apr 23, 2002 | 7.990 | 7.990 | 7.139 | 7.150 | 30,100 | -0.69(-8.80%) |
Apr 22, 2002 | 7.950 | 8.040 | 7.650 | 7.840 | 24,700 | -0.08(-1.01%) |
Apr 19, 2002 | 8.000 | 8.050 | 7.920 | 7.920 | 17,500 | -0.18(-2.22%) |
Apr 18, 2002 | 8.450 | 8.700 | 7.950 | 8.100 | 54,300 | -0.30(-3.57%) |
Apr 17, 2002 | 9.050 | 9.050 | 8.360 | 8.400 | 22,700 | -0.65(-7.18%) |
Apr 16, 2002 | 8.750 | 9.050 | 8.750 | 9.050 | 28,400 | +0.39(+4.50%) |
Apr 15, 2002 | 8.470 | 8.750 | 8.120 | 8.660 | 107,800 | +0.37(+4.46%) |
Apr 12, 2002 | 8.500 | 8.550 | 8.290 | 8.290 | 53,100 | -0.16(-1.89%) |
Apr 11, 2002 | 8.500 | 8.700 | 8.200 | 8.450 | 71,800 | +0.01(+0.12%) |
Apr 10, 2002 | 8.000 | 8.650 | 8.000 | 8.440 | 124,000 | +0.44(+5.50%) |
Apr 09, 2002 | 7.700 | 8.350 | 7.700 | 8.000 | 94,500 | +0.10(+1.27%) |
Apr 08, 2002 | 7.510 | 8.050 | 7.450 | 7.900 | 51,000 | +0.30(+3.95%) |
Apr 05, 2002 | 7.950 | 8.030 | 7.600 | 7.600 | 34,200 | -0.35(-4.40%) |
Apr 04, 2002 | 7.850 | 7.950 | 7.524 | 7.950 | 39,300 | +0.01(+0.13%) |
Apr 03, 2002 | 8.100 | 8.390 | 7.440 | 7.940 | 21,900 | -0.16(-1.98%) |
Apr 02, 2002 | 7.950 | 8.100 | 7.300 | 8.100 | 27,900 | +0.25(+3.18%) |
Apr 01, 2002 | 7.000 | 8.180 | 7.000 | 7.850 | 83,500 | +0.42(+5.65%) |
Mar 29, 2002 | 6.900 | 7.430 | 6.900 | 7.430 | 57,900 | +0.00(+0.00%) |
Mar 28, 2002 | 6.900 | 7.430 | 6.900 | 7.430 | 57,900 | +0.49(+7.09%) |
Mar 27, 2002 | 6.900 | 7.000 | 6.430 | 6.938 | 30,900 | +0.04(+0.55%) |
Mar 26, 2002 | 7.190 | 7.200 | 6.880 | 6.900 | 155,100 | -0.01(-0.14%) |
Mar 25, 2002 | 7.100 | 7.180 | 6.910 | 6.910 | 110,900 | -0.04(-0.58%) |
Mar 22, 2002 | 7.140 | 7.200 | 6.950 | 6.950 | 60,900 | -0.18(-2.52%) |
Mar 21, 2002 | 7.150 | 7.150 | 6.950 | 7.130 | 38,400 | -0.12(-1.66%) |
Mar 20, 2002 | 7.000 | 7.250 | 6.900 | 7.250 | 30,700 | +0.30(+4.32%) |
Mar 19, 2002 | 6.965 | 7.020 | 6.900 | 6.950 | 45,900 | -0.05(-0.71%) |
Mar 18, 2002 | 6.950 | 7.250 | 6.900 | 7.000 | 26,400 | +0.00(+0.00%) |
Mar 15, 2002 | 7.100 | 7.200 | 6.950 | 7.000 | 84,500 | -0.10(-1.41%) |
Mar 14, 2002 | 7.100 | 7.190 | 6.930 | 7.100 | 27,200 | +0.05(+0.71%) |
Mar 13, 2002 | 6.900 | 7.260 | 6.900 | 7.050 | 19,500 | +0.05(+0.71%) |
Mar 12, 2002 | 6.900 | 7.250 | 6.900 | 7.000 | 136,700 | -0.10(-1.41%) |
Mar 11, 2002 | 7.000 | 7.100 | 6.900 | 7.100 | 44,300 | -0.05(-0.70%) |
Mar 08, 2002 | 7.250 | 7.730 | 7.000 | 7.150 | 31,300 | +0.25(+3.62%) |
Mar 07, 2002 | 7.050 | 7.250 | 6.850 | 6.900 | 111,100 | -0.04(-0.58%) |
Mar 06, 2002 | 6.940 | 7.050 | 6.800 | 6.940 | 7,100 | -0.01(-0.14%) |
Mar 05, 2002 | 6.750 | 7.050 | 6.750 | 6.950 | 132,300 | -0.05(-0.71%) |
Mar 04, 2002 | 6.610 | 7.000 | 6.610 | 7.000 | 27,900 | +0.40(+6.06%) |