Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.250 | 4.250 | 4.120 | 4.120 | 3,800 | +0.21(+5.37%) |
May 28, 2002 | 3.920 | 3.920 | 3.910 | 3.910 | 1,700 | -0.01(-0.26%) |
May 27, 2002 | 3.970 | 3.990 | 3.920 | 3.920 | 4,100 | +0.00(+0.00%) |
May 24, 2002 | 3.970 | 3.990 | 3.920 | 3.920 | 4,100 | -0.05(-1.26%) |
May 23, 2002 | 3.970 | 3.970 | 3.970 | 3.970 | 1,500 | +0.07(+1.79%) |
May 22, 2002 | 3.780 | 3.950 | 3.770 | 3.900 | 7,400 | +0.12(+3.17%) |
May 21, 2002 | 3.770 | 3.780 | 3.770 | 3.780 | 3,400 | -0.19(-4.79%) |
May 20, 2002 | 3.750 | 3.970 | 3.750 | 3.970 | 2,400 | +0.07(+1.79%) |
May 17, 2002 | 3.901 | 3.901 | 3.900 | 3.900 | 1,600 | +0.00(+0.00%) |
May 16, 2002 | 3.970 | 3.970 | 3.870 | 3.900 | 1,600 | -0.05(-1.27%) |
May 15, 2002 | 3.710 | 3.950 | 3.710 | 3.950 | 1,400 | -0.02(-0.50%) |
May 14, 2002 | 3.920 | 3.970 | 3.900 | 3.970 | 4,200 | +0.17(+4.47%) |
May 13, 2002 | 3.800 | 3.900 | 3.771 | 3.800 | 11,200 | +0.04(+1.06%) |
May 10, 2002 | 3.760 | 3.800 | 3.760 | 3.760 | 3,100 | +0.05(+1.35%) |
May 09, 2002 | 3.970 | 3.970 | 3.710 | 3.710 | 8,300 | -0.19(-4.87%) |
May 08, 2002 | 3.800 | 3.900 | 3.800 | 3.900 | 3,500 | +0.20(+5.41%) |
May 07, 2002 | 3.799 | 3.800 | 3.700 | 3.700 | 1,500 | +0.00(+0.00%) |
May 06, 2002 | 3.830 | 3.830 | 3.700 | 3.700 | 4,800 | -0.27(-6.80%) |
May 03, 2002 | 3.850 | 3.970 | 3.830 | 3.970 | 2,200 | +0.05(+1.28%) |
May 02, 2002 | 3.880 | 3.920 | 3.700 | 3.920 | 8,700 | +0.12(+3.16%) |
May 01, 2002 | 3.510 | 3.950 | 3.510 | 3.800 | 13,300 | +0.39(+11.44%) |
Apr 30, 2002 | 3.650 | 3.950 | 3.410 | 3.410 | 16,200 | -0.56(-14.11%) |
Apr 29, 2002 | 3.950 | 3.980 | 3.740 | 3.970 | 4,600 | +0.12(+3.12%) |
Apr 26, 2002 | 3.740 | 3.980 | 3.650 | 3.850 | 5,100 | +0.12(+3.22%) |
Apr 25, 2002 | 3.730 | 3.730 | 3.730 | 3.730 | 1,000 | -0.12(-3.12%) |
Apr 24, 2002 | 4.100 | 4.150 | 3.190 | 3.850 | 10,100 | -0.30(-7.23%) |
Apr 23, 2002 | 4.150 | 4.150 | 4.150 | 4.150 | 900 | -0.03(-0.72%) |
Apr 22, 2002 | 4.270 | 4.450 | 4.150 | 4.180 | 15,900 | -0.07(-1.65%) |
Apr 19, 2002 | 3.990 | 4.260 | 3.900 | 4.250 | 32,200 | +0.30(+7.59%) |
Apr 18, 2002 | 3.850 | 3.950 | 3.830 | 3.950 | 14,200 | +0.13(+3.40%) |
Apr 17, 2002 | 3.580 | 3.850 | 3.570 | 3.820 | 17,300 | +0.23(+6.41%) |
Apr 16, 2002 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.00(+0.00%) |
Apr 15, 2002 | 3.370 | 3.590 | 3.370 | 3.590 | 700 | +0.22(+6.53%) |
Apr 12, 2002 | 3.630 | 3.630 | 3.370 | 3.370 | 3,200 | -0.16(-4.53%) |
Apr 11, 2002 | 3.450 | 3.900 | 3.450 | 3.530 | 8,900 | +0.07(+2.02%) |
Apr 10, 2002 | 3.190 | 3.460 | 3.190 | 3.460 | 2,200 | +0.09(+2.67%) |
Apr 09, 2002 | 3.499 | 3.500 | 3.370 | 3.370 | 3,500 | -0.18(-5.07%) |
Apr 08, 2002 | 3.480 | 3.790 | 3.310 | 3.550 | 8,300 | +0.03(+0.85%) |
Apr 05, 2002 | 3.490 | 3.520 | 3.460 | 3.520 | 10,400 | +0.07(+2.03%) |
Apr 04, 2002 | 3.400 | 3.510 | 3.300 | 3.450 | 10,400 | +0.30(+9.52%) |
Apr 03, 2002 | 3.240 | 3.300 | 3.150 | 3.150 | 6,700 | -0.09(-2.78%) |
Apr 02, 2002 | 3.240 | 3.240 | 3.050 | 3.240 | 12,500 | +0.09(+2.86%) |
Apr 01, 2002 | 3.010 | 3.150 | 3.010 | 3.150 | 2,000 | +0.05(+1.61%) |
Mar 29, 2002 | 3.190 | 3.190 | 3.100 | 3.100 | 2,000 | +0.00(+0.00%) |
Mar 28, 2002 | 3.190 | 3.190 | 3.100 | 3.100 | 2,000 | -0.09(-2.82%) |
Mar 27, 2002 | 3.190 | 3.200 | 3.020 | 3.190 | 6,900 | +0.15(+4.93%) |
Mar 26, 2002 | 3.195 | 3.195 | 3.040 | 3.040 | 1,400 | -0.11(-3.49%) |
Mar 25, 2002 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 | -0.09(-2.78%) |
Mar 22, 2002 | 3.200 | 3.240 | 3.200 | 3.240 | 1,900 | +0.09(+2.86%) |
Mar 21, 2002 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.200 | 3.200 | 3.150 | 3.150 | 1,900 | -0.15(-4.55%) |
Mar 19, 2002 | 3.150 | 3.300 | 3.150 | 3.300 | 1,200 | +0.15(+4.76%) |
Mar 18, 2002 | 3.250 | 3.250 | 3.150 | 3.150 | 4,400 | -0.20(-5.97%) |
Mar 15, 2002 | 3.400 | 3.400 | 3.250 | 3.350 | 3,200 | -0.05(-1.47%) |
Mar 14, 2002 | 3.350 | 3.400 | 3.000 | 3.400 | 16,700 | +0.20(+6.25%) |
Mar 13, 2002 | 3.690 | 3.750 | 3.090 | 3.200 | 55,400 | -0.45(-12.33%) |
Mar 12, 2002 | 3.450 | 3.990 | 3.400 | 3.650 | 58,300 | +0.26(+7.67%) |
Mar 11, 2002 | 3.100 | 3.400 | 3.050 | 3.390 | 11,300 | +0.34(+11.15%) |
Mar 08, 2002 | 2.650 | 3.050 | 2.650 | 3.050 | 14,800 | +0.40(+15.09%) |
Mar 07, 2002 | 2.760 | 2.760 | 2.650 | 2.650 | 3,500 | +0.00(+0.00%) |
Mar 06, 2002 | 2.740 | 2.760 | 2.650 | 2.650 | 800 | -0.10(-3.64%) |
Mar 05, 2002 | 2.500 | 2.750 | 2.500 | 2.750 | 24,500 | +0.45(+19.57%) |
Mar 04, 2002 | 2.670 | 2.700 | 2.110 | 2.300 | 19,500 | -0.40(-14.81%) |