Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.120 | 4.140 | 3.990 | 4.030 | 659,200 | -0.02(-0.49%) |
May 28, 2002 | 4.250 | 4.280 | 4.020 | 4.050 | 1,013,300 | -0.16(-3.80%) |
May 27, 2002 | 4.310 | 4.320 | 4.180 | 4.210 | 760,700 | +0.00(+0.00%) |
May 24, 2002 | 4.310 | 4.320 | 4.180 | 4.210 | 760,300 | -0.12(-2.77%) |
May 23, 2002 | 4.190 | 4.380 | 4.160 | 4.330 | 2,148,900 | +0.40(+10.18%) |
May 22, 2002 | 4.020 | 4.090 | 3.900 | 3.930 | 1,035,200 | -0.11(-2.72%) |
May 21, 2002 | 4.130 | 4.200 | 4.020 | 4.040 | 802,200 | -0.09(-2.18%) |
May 20, 2002 | 4.270 | 4.320 | 4.100 | 4.130 | 998,800 | -0.19(-4.40%) |
May 17, 2002 | 4.120 | 4.370 | 4.070 | 4.320 | 1,186,600 | +0.22(+5.37%) |
May 16, 2002 | 4.160 | 4.160 | 4.000 | 4.100 | 1,315,700 | -0.06(-1.44%) |
May 15, 2002 | 4.310 | 4.500 | 4.020 | 4.160 | 1,355,900 | -0.22(-5.02%) |
May 14, 2002 | 4.320 | 4.510 | 4.320 | 4.380 | 1,373,400 | +0.14(+3.30%) |
May 13, 2002 | 3.970 | 4.250 | 3.960 | 4.240 | 1,024,700 | +0.29(+7.34%) |
May 10, 2002 | 4.020 | 4.060 | 3.930 | 3.950 | 1,005,200 | -0.05(-1.25%) |
May 09, 2002 | 4.050 | 4.110 | 3.950 | 4.000 | 1,792,500 | -0.10(-2.44%) |
May 08, 2002 | 3.690 | 4.150 | 3.600 | 4.100 | 2,849,000 | +0.60(+17.14%) |
May 07, 2002 | 3.990 | 4.090 | 3.290 | 3.500 | 5,625,800 | -0.35(-9.09%) |
May 06, 2002 | 4.170 | 4.300 | 3.830 | 3.850 | 1,860,100 | -0.33(-7.89%) |
May 03, 2002 | 4.160 | 4.230 | 4.070 | 4.180 | 2,002,000 | +0.09(+2.20%) |
May 02, 2002 | 4.500 | 4.620 | 4.000 | 4.090 | 8,367,600 | -1.16(-22.10%) |
May 01, 2002 | 5.100 | 5.290 | 4.940 | 5.250 | 4,336,400 | +0.20(+3.98%) |
Apr 30, 2002 | 4.890 | 5.200 | 4.840 | 5.049 | 2,366,600 | +0.17(+3.46%) |
Apr 29, 2002 | 5.230 | 5.260 | 4.650 | 4.880 | 2,009,800 | -0.31(-5.97%) |
Apr 26, 2002 | 5.100 | 5.250 | 4.990 | 5.190 | 2,486,600 | +0.11(+2.17%) |
Apr 25, 2002 | 4.800 | 5.090 | 4.720 | 5.080 | 2,403,600 | +0.25(+5.18%) |
Apr 24, 2002 | 4.940 | 5.060 | 4.810 | 4.830 | 1,281,800 | +0.04(+0.84%) |
Apr 23, 2002 | 4.990 | 5.000 | 4.770 | 4.790 | 1,199,000 | -0.18(-3.62%) |
Apr 22, 2002 | 4.820 | 5.000 | 4.770 | 4.970 | 1,611,500 | +0.16(+3.33%) |
Apr 19, 2002 | 4.790 | 4.980 | 4.650 | 4.810 | 1,280,300 | +0.14(+3.00%) |
Apr 18, 2002 | 4.630 | 4.800 | 4.430 | 4.670 | 1,769,700 | -0.05(-1.06%) |
Apr 17, 2002 | 4.770 | 4.850 | 4.550 | 4.720 | 1,491,600 | +0.00(+0.00%) |
Apr 16, 2002 | 4.500 | 4.790 | 4.490 | 4.720 | 1,789,300 | +0.35(+8.01%) |
Apr 15, 2002 | 4.380 | 4.490 | 4.270 | 4.370 | 2,859,800 | +0.40(+10.08%) |
Apr 12, 2002 | 3.950 | 4.120 | 3.870 | 3.970 | 2,298,400 | +0.12(+3.12%) |
Apr 11, 2002 | 4.030 | 4.180 | 3.850 | 3.850 | 2,972,300 | -0.20(-4.94%) |
Apr 10, 2002 | 4.450 | 4.460 | 3.980 | 4.050 | 3,118,800 | -0.44(-9.80%) |
Apr 09, 2002 | 4.640 | 4.810 | 4.390 | 4.490 | 1,044,600 | -0.11(-2.39%) |
Apr 08, 2002 | 4.410 | 4.620 | 4.250 | 4.600 | 1,391,300 | +0.02(+0.44%) |
Apr 05, 2002 | 4.590 | 4.800 | 4.500 | 4.580 | 1,192,100 | +0.00(+0.00%) |
Apr 04, 2002 | 4.570 | 4.750 | 4.510 | 4.580 | 1,221,600 | -0.12(-2.55%) |
Apr 03, 2002 | 5.160 | 5.200 | 4.250 | 4.700 | 3,718,100 | -0.46(-8.91%) |
Apr 02, 2002 | 5.170 | 5.300 | 5.150 | 5.160 | 1,456,400 | -0.11(-2.09%) |
Apr 01, 2002 | 5.200 | 5.430 | 5.100 | 5.270 | 1,566,600 | +0.04(+0.76%) |
Mar 29, 2002 | 5.350 | 5.430 | 5.150 | 5.230 | 1,105,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.350 | 5.430 | 5.150 | 5.230 | 1,104,600 | -0.10(-1.88%) |
Mar 27, 2002 | 5.230 | 5.400 | 5.150 | 5.330 | 975,700 | +0.05(+0.95%) |
Mar 26, 2002 | 5.270 | 5.400 | 5.080 | 5.280 | 1,065,300 | -0.12(-2.22%) |
Mar 25, 2002 | 5.480 | 5.500 | 5.150 | 5.400 | 1,927,400 | -0.04(-0.74%) |
Mar 22, 2002 | 5.500 | 5.630 | 5.400 | 5.440 | 1,645,600 | -0.06(-1.09%) |
Mar 21, 2002 | 5.320 | 5.520 | 5.310 | 5.500 | 2,161,000 | +0.19(+3.58%) |
Mar 20, 2002 | 5.210 | 5.340 | 5.170 | 5.310 | 1,374,800 | +0.01(+0.19%) |
Mar 19, 2002 | 5.250 | 5.370 | 5.150 | 5.300 | 1,861,000 | +0.10(+1.92%) |
Mar 18, 2002 | 5.140 | 5.250 | 5.000 | 5.200 | 1,546,500 | +0.15(+2.97%) |
Mar 15, 2002 | 5.160 | 5.230 | 4.950 | 5.050 | 2,297,200 | -0.16(-3.07%) |
Mar 14, 2002 | 5.360 | 5.420 | 5.150 | 5.210 | 3,419,300 | -0.04(-0.76%) |
Mar 13, 2002 | 5.210 | 5.400 | 5.190 | 5.250 | 2,908,200 | +0.06(+1.16%) |
Mar 12, 2002 | 5.290 | 5.300 | 5.020 | 5.190 | 3,232,100 | -0.16(-2.99%) |
Mar 11, 2002 | 5.210 | 5.440 | 5.150 | 5.350 | 6,828,000 | +0.39(+7.86%) |
Mar 08, 2002 | 4.900 | 5.200 | 4.800 | 4.960 | 3,711,600 | +0.16(+3.33%) |
Mar 07, 2002 | 5.100 | 5.100 | 4.770 | 4.800 | 4,214,100 | -0.20(-4.00%) |
Mar 06, 2002 | 4.590 | 5.200 | 4.460 | 5.000 | 9,175,000 | +0.40(+8.70%) |
Mar 05, 2002 | 4.410 | 4.660 | 4.340 | 4.600 | 4,009,000 | +0.19(+4.31%) |
Mar 04, 2002 | 4.330 | 4.540 | 4.240 | 4.410 | 3,704,400 | +0.18(+4.26%) |