Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.150 | 4.220 | 4.150 | 4.150 | 6,600 | -0.01(-0.24%) |
May 28, 2002 | 4.110 | 4.170 | 4.050 | 4.160 | 8,700 | +0.06(+1.46%) |
May 27, 2002 | 4.051 | 4.180 | 4.050 | 4.100 | 14,700 | +0.00(+0.00%) |
May 24, 2002 | 4.051 | 4.180 | 4.050 | 4.100 | 14,700 | +0.15(+3.80%) |
May 23, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 2,000 | -0.10(-2.47%) |
May 22, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 10,500 | +0.05(+1.25%) |
May 21, 2002 | 4.051 | 4.100 | 4.000 | 4.000 | 15,200 | -0.05(-1.25%) |
May 20, 2002 | 3.950 | 4.051 | 3.950 | 4.051 | 6,100 | +0.05(+1.26%) |
May 17, 2002 | 4.000 | 4.000 | 3.850 | 4.000 | 8,400 | +0.10(+2.54%) |
May 16, 2002 | 3.850 | 4.047 | 3.840 | 3.901 | 5,600 | +0.03(+0.80%) |
May 15, 2002 | 4.100 | 4.100 | 3.810 | 3.870 | 80,200 | -0.38(-8.94%) |
May 14, 2002 | 3.980 | 4.250 | 3.979 | 4.250 | 19,100 | +0.27(+6.78%) |
May 13, 2002 | 3.740 | 3.980 | 3.600 | 3.980 | 9,600 | +0.24(+6.39%) |
May 10, 2002 | 3.720 | 3.741 | 3.720 | 3.741 | 600 | -0.17(-4.32%) |
May 09, 2002 | 3.880 | 3.910 | 3.880 | 3.910 | 1,000 | +0.01(+0.26%) |
May 08, 2002 | 3.900 | 3.980 | 3.650 | 3.900 | 28,500 | +0.20(+5.41%) |
May 07, 2002 | 3.920 | 4.050 | 3.700 | 3.700 | 55,400 | -0.35(-8.64%) |
May 06, 2002 | 4.110 | 4.110 | 3.900 | 4.050 | 48,600 | -0.10(-2.41%) |
May 03, 2002 | 4.195 | 4.270 | 3.900 | 4.150 | 33,500 | -0.09(-2.12%) |
May 02, 2002 | 4.131 | 4.440 | 4.130 | 4.240 | 35,000 | -0.06(-1.40%) |
May 01, 2002 | 4.160 | 4.300 | 4.120 | 4.300 | 23,500 | +0.13(+3.09%) |
Apr 30, 2002 | 4.400 | 4.400 | 4.140 | 4.171 | 18,700 | -0.15(-3.45%) |
Apr 29, 2002 | 4.210 | 4.500 | 4.210 | 4.320 | 19,800 | -0.02(-0.46%) |
Apr 26, 2002 | 4.700 | 4.710 | 4.121 | 4.340 | 26,300 | -0.32(-6.87%) |
Apr 25, 2002 | 4.810 | 4.810 | 4.660 | 4.660 | 16,500 | -0.14(-2.94%) |
Apr 24, 2002 | 4.700 | 4.930 | 4.700 | 4.801 | 26,100 | +0.00(+0.02%) |
Apr 23, 2002 | 5.000 | 5.000 | 4.700 | 4.800 | 17,000 | -0.14(-2.83%) |
Apr 22, 2002 | 4.800 | 4.940 | 4.610 | 4.940 | 40,800 | +0.19(+4.00%) |
Apr 19, 2002 | 4.663 | 4.900 | 4.663 | 4.750 | 4,800 | +0.00(+0.00%) |
Apr 18, 2002 | 4.700 | 4.750 | 4.600 | 4.750 | 7,600 | -0.25(-5.00%) |
Apr 17, 2002 | 4.700 | 5.000 | 4.700 | 5.000 | 25,100 | +0.25(+5.26%) |
Apr 16, 2002 | 5.000 | 5.050 | 4.750 | 4.750 | 47,500 | -0.25(-5.00%) |
Apr 15, 2002 | 5.000 | 5.000 | 4.910 | 5.000 | 24,700 | +0.05(+0.99%) |
Apr 12, 2002 | 4.910 | 5.000 | 4.900 | 4.951 | 29,900 | +0.15(+3.15%) |
Apr 11, 2002 | 4.900 | 5.000 | 4.800 | 4.800 | 55,200 | -0.12(-2.44%) |
Apr 10, 2002 | 4.600 | 4.920 | 4.360 | 4.920 | 30,800 | +0.37(+8.13%) |
Apr 09, 2002 | 4.900 | 4.900 | 4.263 | 4.550 | 21,500 | -0.15(-3.22%) |
Apr 08, 2002 | 4.900 | 4.900 | 4.300 | 4.702 | 13,400 | -0.20(-4.05%) |
Apr 05, 2002 | 4.790 | 5.101 | 4.720 | 4.900 | 41,300 | +0.15(+3.16%) |
Apr 04, 2002 | 4.750 | 4.760 | 4.460 | 4.750 | 29,800 | +0.17(+3.71%) |
Apr 03, 2002 | 4.380 | 4.590 | 4.130 | 4.580 | 11,600 | +0.18(+4.09%) |
Apr 02, 2002 | 4.430 | 4.650 | 4.080 | 4.400 | 11,100 | -0.03(-0.79%) |
Apr 01, 2002 | 4.400 | 4.650 | 4.400 | 4.435 | 25,500 | +0.03(+0.80%) |
Mar 29, 2002 | 4.420 | 4.420 | 4.400 | 4.400 | 48,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.420 | 4.420 | 4.400 | 4.400 | 12,400 | -0.01(-0.25%) |
Mar 27, 2002 | 4.402 | 4.850 | 4.400 | 4.411 | 36,100 | -0.06(-1.32%) |
Mar 26, 2002 | 4.380 | 4.600 | 4.360 | 4.470 | 21,500 | +0.02(+0.45%) |
Mar 25, 2002 | 4.350 | 4.450 | 4.200 | 4.450 | 26,400 | +0.19(+4.46%) |
Mar 22, 2002 | 4.150 | 4.390 | 4.050 | 4.260 | 50,800 | +0.18(+4.41%) |
Mar 21, 2002 | 3.980 | 4.390 | 3.750 | 4.080 | 136,000 | +0.05(+1.24%) |
Mar 20, 2002 | 3.610 | 4.030 | 3.560 | 4.030 | 79,800 | +0.40(+10.99%) |
Mar 19, 2002 | 3.690 | 3.700 | 3.515 | 3.631 | 51,100 | +0.03(+0.86%) |
Mar 18, 2002 | 3.650 | 3.650 | 3.400 | 3.600 | 39,700 | +0.00(+0.00%) |
Mar 15, 2002 | 3.620 | 3.650 | 3.470 | 3.600 | 12,100 | -0.03(-0.83%) |
Mar 14, 2002 | 3.640 | 3.650 | 3.500 | 3.630 | 21,900 | +0.06(+1.68%) |
Mar 13, 2002 | 3.350 | 3.740 | 3.300 | 3.570 | 171,900 | +0.17(+5.01%) |
Mar 12, 2002 | 3.400 | 3.450 | 3.350 | 3.400 | 144,500 | -0.00(-0.01%) |
Mar 11, 2002 | 3.300 | 3.450 | 3.250 | 3.400 | 96,000 | +0.15(+4.62%) |
Mar 08, 2002 | 3.240 | 3.300 | 3.160 | 3.250 | 38,400 | -0.04(-1.22%) |
Mar 07, 2002 | 3.120 | 3.300 | 3.100 | 3.290 | 17,600 | +0.19(+6.13%) |
Mar 06, 2002 | 3.300 | 3.300 | 3.100 | 3.100 | 11,300 | -0.10(-3.13%) |
Mar 05, 2002 | 3.350 | 3.360 | 3.070 | 3.200 | 124,600 | -0.15(-4.48%) |
Mar 04, 2002 | 3.100 | 3.450 | 3.070 | 3.350 | 169,800 | +0.21(+6.69%) |