Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.910 | 4.340 | 3.910 | 4.120 | 43,200 | +0.03(+0.73%) |
Jun 27, 2002 | 3.910 | 4.140 | 3.910 | 4.090 | 26,700 | +0.11(+2.76%) |
Jun 26, 2002 | 3.820 | 3.980 | 3.820 | 3.980 | 4,900 | -0.02(-0.50%) |
Jun 25, 2002 | 4.040 | 4.040 | 4.000 | 4.000 | 7,600 | +0.00(+0.00%) |
Jun 21, 2002 | 3.820 | 4.150 | 3.820 | 4.000 | 33,200 | -0.03(-0.74%) |
Jun 20, 2002 | 4.020 | 4.150 | 3.900 | 4.030 | 48,100 | +0.08(+2.03%) |
Jun 19, 2002 | 4.200 | 4.210 | 3.950 | 3.950 | 17,000 | -0.27(-6.35%) |
Jun 18, 2002 | 4.280 | 4.380 | 4.120 | 4.218 | 50,000 | -0.05(-1.22%) |
Jun 17, 2002 | 3.800 | 4.270 | 3.750 | 4.270 | 287,100 | +0.47(+12.37%) |
Jun 14, 2002 | 4.010 | 4.200 | 3.800 | 3.800 | 40,400 | -0.60(-13.64%) |
Jun 12, 2002 | 4.460 | 4.500 | 4.400 | 4.400 | 21,000 | -0.10(-2.22%) |
Jun 11, 2002 | 4.580 | 4.580 | 4.400 | 4.500 | 4,700 | -0.13(-2.81%) |
Jun 10, 2002 | 4.510 | 4.690 | 4.400 | 4.630 | 80,800 | +0.08(+1.76%) |
Jun 07, 2002 | 4.560 | 4.600 | 4.550 | 4.550 | 6,200 | +0.00(+0.00%) |
Jun 06, 2002 | 4.930 | 4.930 | 4.350 | 4.550 | 80,800 | -0.21(-4.41%) |
Jun 05, 2002 | 4.730 | 4.840 | 4.720 | 4.760 | 37,200 | -0.30(-5.93%) |
May 31, 2002 | 5.185 | 5.200 | 4.760 | 5.060 | 19,200 | +0.56(+12.44%) |
May 28, 2002 | 4.655 | 4.670 | 4.450 | 4.500 | 6,700 | -0.19(-4.05%) |
May 27, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.00(+0.00%) |
May 24, 2002 | 4.450 | 4.690 | 4.260 | 4.690 | 34,500 | +0.14(+2.98%) |
May 23, 2002 | 4.400 | 4.650 | 4.400 | 4.554 | 29,900 | -0.14(-2.90%) |
May 22, 2002 | 4.791 | 4.840 | 4.310 | 4.690 | 72,100 | -0.11(-2.29%) |
May 21, 2002 | 4.750 | 4.950 | 4.700 | 4.800 | 23,700 | -0.10(-2.04%) |
May 20, 2002 | 5.100 | 5.100 | 4.480 | 4.900 | 121,900 | -0.33(-6.31%) |
May 17, 2002 | 5.350 | 5.360 | 5.000 | 5.230 | 26,300 | -0.17(-3.15%) |
May 16, 2002 | 5.400 | 5.500 | 5.350 | 5.400 | 12,000 | +0.03(+0.58%) |
May 15, 2002 | 5.480 | 5.690 | 5.350 | 5.369 | 20,800 | -0.10(-1.85%) |
May 14, 2002 | 5.430 | 5.600 | 5.370 | 5.470 | 8,000 | +0.02(+0.37%) |
May 13, 2002 | 5.500 | 5.600 | 5.260 | 5.450 | 6,000 | +0.19(+3.67%) |
May 10, 2002 | 5.200 | 5.257 | 5.200 | 5.257 | 10,800 | +0.06(+1.10%) |
May 09, 2002 | 5.550 | 5.600 | 5.200 | 5.200 | 7,400 | -0.35(-6.31%) |
May 08, 2002 | 5.550 | 5.700 | 5.550 | 5.550 | 14,600 | +0.00(+0.00%) |
May 07, 2002 | 5.440 | 5.800 | 5.400 | 5.550 | 36,400 | -0.07(-1.25%) |
May 06, 2002 | 5.765 | 5.850 | 5.620 | 5.620 | 18,600 | -0.13(-2.26%) |
May 03, 2002 | 5.580 | 6.020 | 5.390 | 5.750 | 141,200 | +0.30(+5.50%) |
May 02, 2002 | 5.250 | 5.590 | 5.050 | 5.450 | 145,100 | +0.45(+9.00%) |
May 01, 2002 | 4.950 | 5.000 | 4.900 | 5.000 | 4,900 | +0.09(+1.83%) |
Apr 30, 2002 | 5.020 | 5.200 | 4.900 | 4.910 | 85,900 | -0.09(-1.76%) |
Apr 29, 2002 | 4.800 | 4.998 | 4.670 | 4.998 | 23,000 | +0.15(+3.06%) |
Apr 26, 2002 | 4.700 | 4.899 | 4.680 | 4.850 | 600 | +0.15(+3.19%) |
Apr 25, 2002 | 4.750 | 4.750 | 4.700 | 4.700 | 4,300 | -0.01(-0.21%) |
Apr 24, 2002 | 4.750 | 4.990 | 4.650 | 4.710 | 17,000 | +0.00(+0.00%) |
Apr 23, 2002 | 4.850 | 4.930 | 4.670 | 4.710 | 60,000 | -0.14(-2.89%) |
Apr 22, 2002 | 5.100 | 5.200 | 4.850 | 4.850 | 51,800 | -0.18(-3.58%) |
Apr 19, 2002 | 4.720 | 5.140 | 4.720 | 5.030 | 35,500 | +0.15(+3.07%) |
Apr 18, 2002 | 4.750 | 4.980 | 4.710 | 4.880 | 24,600 | +0.16(+3.39%) |
Apr 17, 2002 | 4.690 | 4.750 | 4.690 | 4.720 | 8,300 | -0.03(-0.63%) |
Apr 16, 2002 | 4.600 | 4.770 | 4.750 | 4.750 | 149,400 | +0.10(+2.15%) |
Apr 15, 2002 | 4.649 | 4.700 | 4.510 | 4.650 | 23,500 | +0.00(+0.00%) |
Apr 12, 2002 | 4.500 | 4.690 | 4.450 | 4.650 | 45,300 | +0.05(+1.09%) |
Apr 11, 2002 | 4.470 | 4.620 | 4.470 | 4.600 | 9,300 | +0.07(+1.46%) |
Apr 10, 2002 | 4.450 | 4.590 | 4.420 | 4.534 | 17,100 | +0.21(+4.95%) |
Apr 09, 2002 | 4.400 | 4.400 | 4.310 | 4.320 | 5,200 | -0.08(-1.82%) |
Apr 08, 2002 | 4.315 | 4.500 | 4.300 | 4.400 | 10,100 | +0.10(+2.33%) |
Apr 05, 2002 | 4.410 | 4.410 | 4.300 | 4.300 | 13,200 | -0.25(-5.49%) |
Apr 04, 2002 | 4.548 | 4.610 | 4.500 | 4.550 | 12,400 | +0.10(+2.25%) |
Apr 03, 2002 | 4.400 | 4.550 | 4.400 | 4.450 | 41,000 | -0.01(-0.22%) |
Apr 02, 2002 | 4.250 | 4.500 | 4.250 | 4.460 | 19,800 | +0.03(+0.68%) |