Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.690 | 4.690 | 4.300 | 4.590 | 137,600 | -0.15(-3.16%) |
May 28, 2002 | 4.865 | 4.870 | 4.560 | 4.740 | 46,800 | -0.11(-2.27%) |
May 27, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 19,700 | +0.00(+0.00%) |
May 24, 2002 | 4.810 | 4.990 | 4.750 | 4.850 | 18,700 | -0.10(-2.02%) |
May 23, 2002 | 4.850 | 4.950 | 4.800 | 4.950 | 43,300 | +0.17(+3.56%) |
May 22, 2002 | 4.810 | 4.850 | 4.780 | 4.780 | 16,000 | -0.12(-2.45%) |
May 21, 2002 | 5.000 | 5.000 | 4.750 | 4.900 | 84,000 | -0.10(-2.00%) |
May 20, 2002 | 5.050 | 5.050 | 4.900 | 5.000 | 41,500 | -0.05(-0.99%) |
May 17, 2002 | 5.041 | 5.250 | 5.010 | 5.050 | 48,700 | -0.26(-4.90%) |
May 16, 2002 | 5.200 | 5.310 | 5.000 | 5.310 | 62,300 | +0.11(+2.12%) |
May 15, 2002 | 5.220 | 5.250 | 4.900 | 5.200 | 34,300 | +0.10(+1.96%) |
May 14, 2002 | 5.080 | 5.330 | 5.040 | 5.100 | 61,300 | +0.08(+1.59%) |
May 13, 2002 | 5.160 | 5.300 | 4.830 | 5.020 | 312,400 | -0.18(-3.46%) |
May 10, 2002 | 5.370 | 5.480 | 5.170 | 5.200 | 180,700 | -0.30(-5.45%) |
May 09, 2002 | 5.430 | 5.520 | 5.400 | 5.500 | 46,300 | -0.03(-0.54%) |
May 08, 2002 | 5.330 | 5.590 | 5.300 | 5.530 | 87,900 | +0.25(+4.73%) |
May 07, 2002 | 5.410 | 5.510 | 5.280 | 5.280 | 67,200 | -0.22(-4.00%) |
May 06, 2002 | 5.600 | 5.750 | 5.470 | 5.500 | 65,800 | -0.07(-1.26%) |
May 03, 2002 | 5.430 | 5.570 | 5.430 | 5.570 | 43,000 | +0.07(+1.27%) |
May 02, 2002 | 5.500 | 5.540 | 5.410 | 5.500 | 52,200 | +0.02(+0.36%) |
May 01, 2002 | 5.620 | 5.640 | 5.400 | 5.480 | 49,500 | -0.16(-2.84%) |
Apr 30, 2002 | 5.690 | 5.700 | 5.510 | 5.640 | 98,500 | -0.05(-0.88%) |
Apr 29, 2002 | 5.530 | 5.720 | 5.450 | 5.690 | 23,400 | -0.04(-0.70%) |
Apr 26, 2002 | 5.510 | 5.730 | 5.300 | 5.730 | 23,500 | +0.23(+4.18%) |
Apr 25, 2002 | 5.510 | 5.700 | 5.250 | 5.500 | 61,200 | -0.10(-1.79%) |
Apr 24, 2002 | 5.510 | 5.660 | 5.490 | 5.600 | 29,500 | +0.09(+1.63%) |
Apr 23, 2002 | 5.660 | 5.680 | 5.400 | 5.510 | 97,500 | -0.16(-2.82%) |
Apr 22, 2002 | 5.670 | 5.780 | 5.650 | 5.670 | 36,600 | -0.13(-2.24%) |
Apr 19, 2002 | 5.740 | 5.850 | 5.730 | 5.800 | 33,700 | +0.14(+2.47%) |
Apr 18, 2002 | 5.650 | 5.840 | 5.600 | 5.660 | 185,000 | +0.08(+1.43%) |
Apr 17, 2002 | 5.800 | 5.800 | 5.550 | 5.580 | 100,000 | -0.25(-4.29%) |
Apr 16, 2002 | 5.900 | 5.940 | 5.630 | 5.830 | 48,800 | -0.07(-1.19%) |
Apr 15, 2002 | 5.899 | 5.900 | 5.700 | 5.900 | 63,700 | +0.06(+1.03%) |
Apr 12, 2002 | 5.620 | 5.950 | 5.620 | 5.840 | 39,400 | +0.22(+3.91%) |
Apr 11, 2002 | 5.500 | 5.740 | 5.500 | 5.620 | 17,300 | -0.10(-1.75%) |
Apr 10, 2002 | 5.340 | 5.720 | 5.251 | 5.720 | 82,700 | +0.33(+6.14%) |
Apr 09, 2002 | 5.511 | 5.550 | 5.360 | 5.389 | 26,100 | -0.12(-2.20%) |
Apr 08, 2002 | 5.380 | 5.550 | 5.370 | 5.510 | 30,100 | -0.08(-1.43%) |
Apr 05, 2002 | 5.790 | 5.850 | 5.360 | 5.590 | 77,100 | -0.21(-3.62%) |
Apr 04, 2002 | 5.400 | 5.800 | 5.400 | 5.800 | 343,500 | +0.35(+6.42%) |
Apr 03, 2002 | 5.500 | 5.500 | 5.400 | 5.450 | 47,100 | +0.00(+0.00%) |
Apr 02, 2002 | 5.380 | 5.500 | 5.380 | 5.450 | 124,500 | +0.07(+1.30%) |
Apr 01, 2002 | 5.450 | 5.460 | 5.380 | 5.380 | 27,100 | -0.07(-1.28%) |
Mar 29, 2002 | 5.510 | 5.600 | 5.450 | 5.450 | 215,300 | +0.00(+0.00%) |
Mar 28, 2002 | 5.510 | 5.600 | 5.450 | 5.450 | 214,300 | -0.09(-1.62%) |
Mar 27, 2002 | 5.691 | 5.691 | 5.410 | 5.540 | 77,000 | -0.11(-1.95%) |
Mar 26, 2002 | 5.300 | 5.700 | 5.300 | 5.650 | 142,400 | +0.21(+3.86%) |
Mar 25, 2002 | 5.600 | 5.700 | 5.300 | 5.440 | 26,900 | -0.13(-2.33%) |
Mar 22, 2002 | 5.510 | 5.760 | 5.510 | 5.570 | 28,900 | -0.08(-1.42%) |
Mar 21, 2002 | 5.260 | 5.700 | 5.240 | 5.650 | 211,500 | +0.41(+7.82%) |
Mar 20, 2002 | 5.460 | 5.600 | 5.150 | 5.240 | 204,900 | -0.43(-7.58%) |
Mar 19, 2002 | 5.680 | 5.680 | 5.520 | 5.670 | 44,200 | +0.07(+1.25%) |
Mar 18, 2002 | 5.790 | 5.800 | 5.330 | 5.600 | 183,300 | +0.10(+1.82%) |
Mar 15, 2002 | 5.750 | 5.880 | 5.500 | 5.500 | 60,000 | -0.40(-6.78%) |
Mar 14, 2002 | 5.850 | 5.900 | 5.750 | 5.900 | 56,600 | +0.05(+0.85%) |
Mar 13, 2002 | 5.920 | 6.000 | 5.850 | 5.850 | 22,200 | +0.03(+0.52%) |
Mar 12, 2002 | 5.760 | 5.850 | 5.750 | 5.820 | 11,900 | -0.08(-1.36%) |
Mar 11, 2002 | 5.980 | 5.980 | 5.700 | 5.900 | 119,200 | -0.10(-1.67%) |
Mar 08, 2002 | 5.950 | 6.000 | 5.850 | 6.000 | 130,700 | +0.05(+0.84%) |
Mar 07, 2002 | 5.910 | 6.100 | 5.710 | 5.950 | 37,300 | -0.10(-1.65%) |
Mar 06, 2002 | 5.700 | 6.050 | 5.660 | 6.050 | 20,400 | +0.35(+6.14%) |
Mar 05, 2002 | 5.800 | 5.910 | 5.700 | 5.700 | 25,900 | -0.20(-3.39%) |
Mar 04, 2002 | 5.930 | 6.100 | 5.600 | 5.900 | 64,700 | -0.03(-0.51%) |