Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.180 | 4.340 | 4.030 | 4.329 | 87,100 | +0.29(+7.15%) |
May 28, 2002 | 4.010 | 4.201 | 3.980 | 4.040 | 51,800 | +0.02(+0.50%) |
May 27, 2002 | 4.010 | 4.020 | 4.000 | 4.020 | 8,600 | +0.00(+0.00%) |
May 24, 2002 | 4.010 | 4.020 | 4.000 | 4.020 | 8,600 | +0.02(+0.50%) |
May 23, 2002 | 4.011 | 4.030 | 4.000 | 4.000 | 13,000 | -0.03(-0.74%) |
May 22, 2002 | 4.030 | 4.050 | 4.030 | 4.030 | 11,400 | +0.02(+0.50%) |
May 21, 2002 | 4.020 | 4.050 | 3.970 | 4.010 | 41,500 | +0.01(+0.25%) |
May 20, 2002 | 4.000 | 4.020 | 3.980 | 4.000 | 28,000 | -0.03(-0.74%) |
May 17, 2002 | 4.050 | 4.050 | 3.960 | 4.030 | 19,500 | +0.03(+0.75%) |
May 16, 2002 | 4.000 | 4.000 | 3.950 | 4.000 | 75,400 | +0.05(+1.27%) |
May 15, 2002 | 4.070 | 4.070 | 3.870 | 3.950 | 951,000 | +0.04(+1.00%) |
May 14, 2002 | 4.150 | 4.150 | 3.910 | 3.911 | 59,800 | -0.24(-5.76%) |
May 13, 2002 | 4.150 | 4.150 | 4.060 | 4.150 | 9,400 | +0.07(+1.72%) |
May 10, 2002 | 4.190 | 4.190 | 4.010 | 4.080 | 24,000 | +0.03(+0.74%) |
May 09, 2002 | 4.050 | 4.190 | 4.041 | 4.050 | 1,100 | +0.05(+1.25%) |
May 08, 2002 | 4.220 | 4.220 | 4.000 | 4.000 | 72,700 | -0.15(-3.61%) |
May 07, 2002 | 4.170 | 4.250 | 4.150 | 4.150 | 77,500 | -0.01(-0.24%) |
May 06, 2002 | 4.230 | 4.300 | 4.160 | 4.160 | 4,000 | -0.06(-1.42%) |
May 03, 2002 | 4.380 | 4.380 | 4.201 | 4.220 | 22,700 | -0.07(-1.63%) |
May 02, 2002 | 4.300 | 4.300 | 4.160 | 4.290 | 21,000 | -0.01(-0.23%) |
May 01, 2002 | 4.440 | 4.440 | 4.300 | 4.300 | 12,200 | -0.10(-2.27%) |
Apr 30, 2002 | 4.150 | 4.400 | 3.950 | 4.400 | 301,800 | -0.35(-7.37%) |
Apr 29, 2002 | 4.800 | 5.040 | 4.750 | 4.750 | 84,200 | +0.05(+1.06%) |
Apr 26, 2002 | 4.751 | 4.800 | 4.550 | 4.700 | 28,300 | -0.09(-1.88%) |
Apr 25, 2002 | 4.770 | 4.810 | 4.710 | 4.790 | 14,800 | -0.01(-0.21%) |
Apr 24, 2002 | 4.890 | 4.890 | 4.750 | 4.800 | 61,300 | +0.00(+0.00%) |
Apr 23, 2002 | 4.500 | 4.800 | 4.500 | 4.800 | 346,300 | +0.20(+4.35%) |
Apr 22, 2002 | 4.700 | 4.700 | 4.450 | 4.600 | 44,100 | -0.11(-2.34%) |
Apr 19, 2002 | 4.690 | 4.720 | 4.690 | 4.710 | 4,900 | +0.01(+0.21%) |
Apr 18, 2002 | 4.760 | 4.800 | 4.690 | 4.700 | 14,000 | -0.10(-2.08%) |
Apr 17, 2002 | 4.800 | 4.800 | 4.749 | 4.800 | 21,900 | +0.05(+1.05%) |
Apr 16, 2002 | 4.750 | 4.750 | 4.745 | 4.750 | 8,900 | -0.05(-1.04%) |
Apr 15, 2002 | 4.950 | 5.000 | 4.720 | 4.800 | 18,100 | -0.15(-3.03%) |
Apr 12, 2002 | 4.750 | 4.950 | 4.600 | 4.950 | 21,600 | +0.25(+5.32%) |
Apr 11, 2002 | 4.900 | 4.900 | 4.700 | 4.700 | 35,700 | -0.05(-1.05%) |
Apr 10, 2002 | 4.750 | 4.850 | 4.750 | 4.750 | 7,700 | +0.05(+1.06%) |
Apr 09, 2002 | 4.701 | 4.750 | 4.660 | 4.700 | 17,300 | -0.09(-1.88%) |
Apr 08, 2002 | 4.740 | 4.790 | 4.700 | 4.790 | 10,900 | +0.03(+0.63%) |
Apr 05, 2002 | 4.800 | 4.800 | 4.690 | 4.760 | 13,000 | +0.06(+1.28%) |
Apr 04, 2002 | 4.570 | 4.850 | 4.570 | 4.700 | 28,000 | +0.06(+1.29%) |
Apr 03, 2002 | 4.800 | 4.800 | 4.600 | 4.640 | 72,200 | -0.15(-3.13%) |
Apr 02, 2002 | 4.910 | 4.950 | 4.730 | 4.790 | 60,500 | -0.16(-3.23%) |
Apr 01, 2002 | 5.000 | 5.050 | 4.710 | 4.950 | 169,000 | +0.19(+3.99%) |
Mar 29, 2002 | 4.780 | 5.000 | 4.620 | 4.760 | 44,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.780 | 5.000 | 4.620 | 4.760 | 44,500 | -0.12(-2.46%) |
Mar 27, 2002 | 4.990 | 5.040 | 4.750 | 4.880 | 115,100 | -0.12(-2.40%) |
Mar 26, 2002 | 5.050 | 5.050 | 4.951 | 5.000 | 15,600 | -0.05(-0.99%) |
Mar 25, 2002 | 5.000 | 5.070 | 5.000 | 5.050 | 89,300 | +0.05(+1.00%) |
Mar 22, 2002 | 5.050 | 5.130 | 4.950 | 5.000 | 24,700 | +0.00(+0.00%) |
Mar 21, 2002 | 5.160 | 5.270 | 4.970 | 5.000 | 192,600 | -0.19(-3.66%) |
Mar 20, 2002 | 5.350 | 5.350 | 5.190 | 5.190 | 31,600 | -0.19(-3.53%) |
Mar 19, 2002 | 5.585 | 5.585 | 5.160 | 5.380 | 156,400 | -0.13(-2.36%) |
Mar 18, 2002 | 4.990 | 5.850 | 4.990 | 5.510 | 189,100 | +0.61(+12.45%) |
Mar 15, 2002 | 4.900 | 4.900 | 4.800 | 4.900 | 74,600 | +0.00(+0.00%) |
Mar 14, 2002 | 4.840 | 4.980 | 4.590 | 4.900 | 293,300 | +0.17(+3.59%) |
Mar 13, 2002 | 4.750 | 4.760 | 4.700 | 4.730 | 6,400 | -0.07(-1.46%) |
Mar 12, 2002 | 4.630 | 4.800 | 4.630 | 4.800 | 47,500 | +0.15(+3.23%) |
Mar 11, 2002 | 4.830 | 4.830 | 4.500 | 4.650 | 85,800 | -0.06(-1.27%) |
Mar 08, 2002 | 4.640 | 4.800 | 4.640 | 4.710 | 49,100 | -0.02(-0.42%) |
Mar 07, 2002 | 4.730 | 4.730 | 4.651 | 4.730 | 25,500 | +0.11(+2.38%) |
Mar 06, 2002 | 4.750 | 4.830 | 4.540 | 4.620 | 198,800 | -0.08(-1.70%) |
Mar 05, 2002 | 4.750 | 4.750 | 4.700 | 4.700 | 46,100 | -0.05(-1.04%) |
Mar 04, 2002 | 4.550 | 4.750 | 4.500 | 4.750 | 284,800 | +0.20(+4.39%) |