Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.880 | 2.990 | 2.850 | 2.860 | 131,600 | -0.04(-1.38%) |
May 28, 2002 | 2.980 | 3.080 | 2.810 | 2.900 | 227,400 | -0.13(-4.29%) |
May 27, 2002 | 3.160 | 3.170 | 2.950 | 3.030 | 365,600 | +0.00(+0.00%) |
May 24, 2002 | 3.160 | 3.170 | 2.950 | 3.030 | 365,600 | -0.13(-4.11%) |
May 23, 2002 | 3.200 | 3.200 | 3.130 | 3.160 | 321,000 | -0.07(-2.17%) |
May 22, 2002 | 3.290 | 3.300 | 3.150 | 3.230 | 273,400 | -0.02(-0.62%) |
May 21, 2002 | 3.440 | 3.580 | 3.220 | 3.250 | 227,000 | -0.20(-5.80%) |
May 20, 2002 | 3.340 | 3.520 | 3.000 | 3.450 | 3,430,800 | +0.06(+1.77%) |
May 17, 2002 | 3.380 | 3.449 | 3.320 | 3.390 | 605,600 | +0.08(+2.42%) |
May 16, 2002 | 3.270 | 3.340 | 3.180 | 3.310 | 206,900 | +0.07(+2.13%) |
May 15, 2002 | 3.300 | 3.320 | 3.240 | 3.241 | 458,800 | -0.02(-0.58%) |
May 14, 2002 | 3.250 | 3.420 | 3.210 | 3.260 | 346,200 | +0.04(+1.24%) |
May 13, 2002 | 3.165 | 3.280 | 3.100 | 3.220 | 343,100 | +0.15(+4.92%) |
May 10, 2002 | 3.051 | 3.200 | 3.000 | 3.069 | 338,400 | +0.03(+0.92%) |
May 09, 2002 | 3.435 | 3.450 | 2.991 | 3.041 | 455,000 | -0.36(-10.56%) |
May 08, 2002 | 3.470 | 3.510 | 3.160 | 3.400 | 529,300 | +0.02(+0.59%) |
May 07, 2002 | 3.225 | 3.510 | 3.020 | 3.380 | 432,500 | +0.19(+5.96%) |
May 06, 2002 | 3.400 | 3.510 | 3.120 | 3.190 | 545,200 | -0.16(-4.78%) |
May 03, 2002 | 4.160 | 4.219 | 3.350 | 3.350 | 368,000 | -0.79(-19.08%) |
May 02, 2002 | 3.740 | 4.300 | 3.660 | 4.140 | 565,700 | +0.39(+10.40%) |
May 01, 2002 | 3.690 | 3.750 | 3.100 | 3.750 | 855,400 | +0.11(+3.02%) |
Apr 30, 2002 | 4.000 | 4.120 | 3.270 | 3.640 | 1,369,100 | -0.47(-11.44%) |
Apr 29, 2002 | 5.200 | 5.200 | 3.870 | 4.110 | 1,162,100 | -1.10(-21.11%) |
Apr 26, 2002 | 5.220 | 5.500 | 5.050 | 5.210 | 251,500 | -0.01(-0.19%) |
Apr 25, 2002 | 5.740 | 5.740 | 5.100 | 5.220 | 839,000 | -0.77(-12.85%) |
Apr 24, 2002 | 5.800 | 6.270 | 5.790 | 5.990 | 321,100 | +0.03(+0.50%) |
Apr 23, 2002 | 5.839 | 5.976 | 5.750 | 5.960 | 172,200 | +0.17(+2.94%) |
Apr 22, 2002 | 5.800 | 5.969 | 5.750 | 5.790 | 171,800 | -0.19(-3.18%) |
Apr 19, 2002 | 5.799 | 6.000 | 5.650 | 5.980 | 231,000 | +0.18(+3.12%) |
Apr 18, 2002 | 5.900 | 5.980 | 5.390 | 5.799 | 723,300 | -0.17(-2.86%) |
Apr 17, 2002 | 6.000 | 6.130 | 5.780 | 5.970 | 782,700 | +0.02(+0.34%) |
Apr 16, 2002 | 5.340 | 6.220 | 5.300 | 5.950 | 1,105,200 | +0.75(+14.42%) |
Apr 15, 2002 | 4.910 | 5.230 | 4.900 | 5.200 | 364,300 | +0.32(+6.56%) |
Apr 12, 2002 | 4.660 | 4.940 | 4.550 | 4.880 | 183,900 | +0.28(+6.06%) |
Apr 11, 2002 | 4.550 | 4.670 | 4.440 | 4.601 | 102,200 | -0.10(-2.11%) |
Apr 10, 2002 | 4.340 | 4.750 | 4.300 | 4.700 | 182,400 | +0.40(+9.30%) |
Apr 09, 2002 | 4.620 | 4.640 | 4.290 | 4.300 | 169,300 | -0.30(-6.52%) |
Apr 08, 2002 | 4.840 | 4.840 | 4.040 | 4.600 | 400,400 | -0.24(-4.96%) |
Apr 05, 2002 | 5.000 | 5.050 | 4.700 | 4.840 | 344,900 | -0.12(-2.42%) |
Apr 04, 2002 | 4.590 | 5.190 | 4.590 | 4.960 | 650,800 | +0.41(+9.01%) |
Apr 03, 2002 | 4.500 | 4.700 | 4.440 | 4.550 | 340,000 | +0.12(+2.71%) |
Apr 02, 2002 | 4.249 | 4.500 | 4.160 | 4.430 | 273,400 | +0.19(+4.48%) |
Apr 01, 2002 | 4.200 | 4.329 | 4.140 | 4.240 | 250,900 | +0.04(+0.95%) |
Mar 29, 2002 | 4.030 | 4.200 | 3.930 | 4.200 | 288,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.030 | 4.200 | 3.930 | 4.200 | 288,300 | +0.15(+3.70%) |
Mar 27, 2002 | 3.710 | 4.050 | 3.500 | 4.050 | 316,300 | +0.35(+9.46%) |
Mar 26, 2002 | 3.670 | 3.850 | 3.610 | 3.700 | 62,800 | -0.02(-0.54%) |
Mar 25, 2002 | 3.900 | 3.990 | 3.600 | 3.720 | 210,600 | -0.09(-2.36%) |
Mar 22, 2002 | 3.610 | 3.940 | 3.521 | 3.810 | 143,500 | +0.14(+3.81%) |
Mar 21, 2002 | 3.720 | 3.720 | 3.610 | 3.670 | 208,800 | -0.05(-1.34%) |
Mar 20, 2002 | 3.810 | 3.880 | 3.500 | 3.720 | 218,200 | -0.17(-4.37%) |
Mar 19, 2002 | 3.360 | 3.890 | 3.320 | 3.890 | 442,400 | +0.51(+15.09%) |
Mar 18, 2002 | 3.250 | 3.400 | 3.220 | 3.380 | 130,300 | +0.10(+3.05%) |
Mar 15, 2002 | 3.210 | 3.350 | 3.100 | 3.280 | 189,100 | +0.12(+3.80%) |
Mar 14, 2002 | 2.950 | 3.200 | 2.950 | 3.160 | 245,000 | +0.21(+7.12%) |
Mar 13, 2002 | 3.060 | 3.160 | 2.910 | 2.950 | 78,700 | -0.19(-6.05%) |
Mar 12, 2002 | 3.330 | 3.330 | 3.076 | 3.140 | 94,600 | -0.20(-5.99%) |
Mar 11, 2002 | 3.290 | 3.370 | 3.100 | 3.340 | 161,800 | +0.04(+1.21%) |
Mar 08, 2002 | 3.250 | 3.440 | 3.170 | 3.300 | 111,100 | +0.05(+1.54%) |
Mar 07, 2002 | 3.380 | 3.400 | 3.200 | 3.250 | 146,700 | -0.08(-2.40%) |
Mar 06, 2002 | 3.000 | 3.400 | 2.990 | 3.330 | 321,400 | +0.19(+6.06%) |
Mar 05, 2002 | 2.870 | 3.270 | 2.850 | 3.140 | 379,500 | +0.31(+10.95%) |
Mar 04, 2002 | 2.860 | 3.000 | 2.790 | 2.830 | 192,100 | +0.00(+0.00%) |