Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.000 | 4.070 | 3.880 | 4.000 | 5,500 | +0.00(+0.00%) |
May 28, 2002 | 4.100 | 4.150 | 3.800 | 4.000 | 6,600 | -0.04(-0.99%) |
May 27, 2002 | 4.050 | 4.050 | 3.950 | 4.040 | 1,700 | +0.00(+0.00%) |
May 24, 2002 | 4.050 | 4.050 | 3.950 | 4.040 | 1,700 | -0.12(-2.88%) |
May 23, 2002 | 4.160 | 4.350 | 4.150 | 4.160 | 1,800 | -0.09(-2.12%) |
May 22, 2002 | 4.000 | 4.250 | 4.000 | 4.250 | 1,600 | +0.05(+1.19%) |
May 21, 2002 | 4.050 | 4.200 | 4.000 | 4.200 | 1,200 | +0.10(+2.44%) |
May 20, 2002 | 3.950 | 4.100 | 3.950 | 4.100 | 2,600 | +0.05(+1.23%) |
May 17, 2002 | 4.050 | 4.150 | 3.950 | 4.050 | 4,200 | +0.10(+2.53%) |
May 16, 2002 | 4.000 | 4.000 | 3.950 | 3.950 | 300 | -0.01(-0.25%) |
May 15, 2002 | 4.000 | 4.010 | 3.800 | 3.960 | 10,100 | -0.14(-3.41%) |
May 14, 2002 | 4.020 | 4.150 | 4.000 | 4.100 | 2,600 | -0.10(-2.38%) |
May 13, 2002 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
May 10, 2002 | 4.500 | 4.500 | 4.000 | 4.200 | 21,600 | -0.35(-7.69%) |
May 09, 2002 | 4.750 | 4.750 | 4.500 | 4.550 | 2,700 | -0.20(-4.21%) |
May 08, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 6,500 | +0.00(+0.00%) |
May 07, 2002 | 4.300 | 4.750 | 4.300 | 4.750 | 6,300 | +0.45(+10.47%) |
May 06, 2002 | 4.200 | 4.300 | 4.180 | 4.300 | 1,900 | +0.20(+4.88%) |
May 03, 2002 | 4.280 | 4.300 | 4.000 | 4.100 | 15,400 | -0.23(-5.31%) |
May 02, 2002 | 4.200 | 4.440 | 4.150 | 4.330 | 8,300 | +0.18(+4.34%) |
May 01, 2002 | 4.200 | 4.200 | 4.000 | 4.150 | 8,000 | -0.15(-3.49%) |
Apr 30, 2002 | 4.350 | 4.350 | 4.050 | 4.300 | 6,300 | -0.05(-1.15%) |
Apr 29, 2002 | 4.300 | 4.350 | 4.200 | 4.350 | 4,700 | +0.15(+3.57%) |
Apr 26, 2002 | 4.340 | 4.350 | 4.000 | 4.200 | 630,000 | -0.10(-2.33%) |
Apr 25, 2002 | 4.340 | 4.350 | 4.300 | 4.300 | 1,500 | -0.04(-0.92%) |
Apr 24, 2002 | 4.060 | 4.340 | 4.050 | 4.340 | 10,200 | +0.25(+6.11%) |
Apr 23, 2002 | 4.100 | 4.200 | 4.000 | 4.090 | 12,000 | -0.21(-4.88%) |
Apr 22, 2002 | 4.600 | 4.600 | 4.250 | 4.300 | 11,000 | -0.32(-6.93%) |
Apr 19, 2002 | 4.600 | 4.690 | 4.550 | 4.620 | 8,400 | +0.12(+2.67%) |
Apr 18, 2002 | 4.450 | 4.600 | 4.350 | 4.500 | 15,600 | +0.14(+3.21%) |
Apr 17, 2002 | 4.950 | 4.950 | 4.360 | 4.360 | 17,300 | -0.53(-10.84%) |
Apr 16, 2002 | 4.750 | 4.890 | 4.750 | 4.890 | 6,300 | -0.06(-1.21%) |
Apr 15, 2002 | 4.810 | 4.950 | 4.750 | 4.950 | 4,800 | +0.05(+1.02%) |
Apr 12, 2002 | 5.050 | 5.060 | 4.750 | 4.900 | 12,500 | -0.25(-4.85%) |
Apr 11, 2002 | 5.010 | 5.150 | 4.760 | 5.150 | 14,400 | +0.10(+1.98%) |
Apr 10, 2002 | 5.150 | 5.150 | 4.910 | 5.050 | 10,200 | -0.16(-3.07%) |
Apr 09, 2002 | 5.350 | 5.350 | 5.200 | 5.210 | 1,200 | -0.08(-1.51%) |
Apr 08, 2002 | 5.100 | 5.300 | 5.000 | 5.290 | 7,800 | +0.09(+1.73%) |
Apr 05, 2002 | 5.350 | 5.400 | 5.100 | 5.200 | 2,800 | -0.05(-0.95%) |
Apr 04, 2002 | 5.250 | 5.250 | 5.000 | 5.250 | 12,400 | -0.10(-1.87%) |
Apr 03, 2002 | 5.700 | 5.700 | 5.350 | 5.350 | 6,900 | -0.15(-2.73%) |
Apr 02, 2002 | 5.450 | 5.500 | 5.350 | 5.500 | 3,800 | +0.06(+1.10%) |
Apr 01, 2002 | 5.240 | 5.500 | 5.240 | 5.440 | 3,700 | +0.30(+5.84%) |
Mar 29, 2002 | 5.400 | 5.450 | 5.130 | 5.140 | 15,000 | +0.00(+0.00%) |
Mar 28, 2002 | 5.400 | 5.450 | 5.130 | 5.140 | 15,000 | -0.46(-8.21%) |
Mar 27, 2002 | 5.500 | 5.600 | 5.500 | 5.600 | 500 | +0.11(+2.00%) |
Mar 26, 2002 | 5.800 | 5.800 | 5.490 | 5.490 | 3,600 | -0.21(-3.68%) |
Mar 25, 2002 | 5.900 | 5.900 | 5.600 | 5.700 | 2,700 | -0.15(-2.56%) |
Mar 22, 2002 | 6.040 | 6.040 | 5.700 | 5.850 | 8,700 | -0.15(-2.50%) |
Mar 21, 2002 | 5.850 | 6.000 | 5.850 | 6.000 | 17,300 | +0.15(+2.56%) |
Mar 20, 2002 | 5.800 | 5.850 | 5.610 | 5.850 | 18,800 | +0.00(+0.00%) |
Mar 19, 2002 | 5.850 | 6.000 | 5.760 | 5.850 | 13,400 | +0.10(+1.74%) |
Mar 18, 2002 | 5.650 | 6.050 | 5.600 | 5.750 | 36,700 | +0.15(+2.68%) |
Mar 15, 2002 | 5.350 | 5.750 | 5.350 | 5.600 | 12,700 | +0.35(+6.67%) |
Mar 14, 2002 | 5.150 | 5.350 | 5.050 | 5.250 | 19,600 | +0.11(+2.14%) |
Mar 13, 2002 | 4.950 | 5.150 | 4.950 | 5.140 | 7,100 | +0.24(+4.90%) |
Mar 12, 2002 | 4.950 | 5.120 | 4.850 | 4.900 | 11,200 | -0.25(-4.85%) |
Mar 11, 2002 | 5.050 | 5.200 | 5.010 | 5.150 | 5,900 | +0.15(+3.00%) |
Mar 08, 2002 | 5.100 | 5.150 | 4.950 | 5.000 | 9,400 | -0.09(-1.77%) |
Mar 07, 2002 | 4.950 | 5.090 | 4.800 | 5.090 | 3,900 | +0.24(+4.95%) |
Mar 06, 2002 | 4.650 | 5.000 | 4.650 | 4.850 | 15,600 | +0.20(+4.30%) |
Mar 05, 2002 | 5.600 | 5.600 | 4.520 | 4.650 | 42,800 | -1.01(-17.84%) |
Mar 04, 2002 | 5.900 | 6.000 | 5.650 | 5.660 | 10,600 | -0.18(-3.08%) |