Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 4.400 | 4.600 | 4.200 | 4.430 | 33,200 | -0.04(-0.89%) |
Mar 29, 2002 | 4.650 | 4.750 | 4.470 | 4.470 | 35,700 | +0.00(+0.00%) |
Mar 28, 2002 | 4.650 | 4.750 | 4.470 | 4.470 | 33,100 | -0.09(-1.97%) |
Mar 27, 2002 | 4.500 | 4.700 | 4.370 | 4.560 | 62,300 | -0.09(-1.94%) |
Mar 26, 2002 | 4.730 | 4.730 | 4.500 | 4.650 | 11,900 | -0.10(-2.11%) |
Mar 25, 2002 | 4.640 | 4.770 | 4.542 | 4.750 | 16,600 | +0.21(+4.63%) |
Mar 22, 2002 | 4.590 | 4.640 | 4.420 | 4.540 | 13,800 | -0.06(-1.30%) |
Mar 21, 2002 | 4.600 | 4.600 | 4.400 | 4.600 | 6,900 | +0.00(+0.00%) |
Mar 20, 2002 | 4.360 | 4.600 | 4.330 | 4.600 | 8,500 | +0.19(+4.31%) |
Mar 19, 2002 | 4.500 | 4.620 | 4.400 | 4.410 | 13,000 | -0.29(-6.17%) |
Mar 18, 2002 | 4.340 | 4.700 | 4.300 | 4.700 | 15,400 | +0.37(+8.55%) |
Mar 15, 2002 | 4.400 | 4.400 | 4.330 | 4.330 | 16,500 | -0.05(-1.14%) |
Mar 14, 2002 | 4.550 | 4.770 | 4.330 | 4.380 | 22,900 | +0.00(+0.00%) |
Mar 13, 2002 | 4.560 | 4.570 | 4.380 | 4.380 | 5,000 | -0.32(-6.81%) |
Mar 12, 2002 | 4.494 | 4.700 | 4.400 | 4.700 | 20,700 | +0.10(+2.17%) |
Mar 11, 2002 | 4.425 | 4.600 | 4.425 | 4.600 | 11,900 | +0.10(+2.22%) |
Mar 08, 2002 | 4.410 | 4.620 | 4.400 | 4.500 | 119,200 | +0.00(+0.00%) |
Mar 07, 2002 | 4.650 | 4.650 | 4.230 | 4.500 | 44,500 | -0.14(-3.02%) |
Mar 06, 2002 | 4.570 | 4.700 | 4.550 | 4.640 | 21,000 | +0.04(+0.87%) |
Mar 05, 2002 | 4.560 | 4.600 | 4.550 | 4.600 | 7,200 | +0.00(+0.00%) |
Mar 04, 2002 | 4.600 | 4.788 | 4.600 | 4.600 | 6,600 | -0.05(-1.08%) |