Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.805 | 4.870 | 4.805 | 4.849 | 12,800 | +0.00(+0.09%) |
May 28, 2002 | 4.875 | 4.875 | 4.760 | 4.845 | 219,800 | -0.08(-1.61%) |
May 27, 2002 | 4.851 | 4.949 | 4.850 | 4.925 | 7,400 | +0.00(+0.00%) |
May 24, 2002 | 4.851 | 4.949 | 4.850 | 4.925 | 7,400 | +0.02(+0.40%) |
May 23, 2002 | 4.950 | 4.950 | 4.830 | 4.905 | 117,000 | -0.11(-2.29%) |
May 22, 2002 | 5.025 | 5.050 | 4.925 | 5.020 | 61,800 | -0.03(-0.50%) |
May 21, 2002 | 5.085 | 5.106 | 5.000 | 5.045 | 20,400 | -0.12(-2.42%) |
May 20, 2002 | 5.250 | 5.250 | 5.050 | 5.170 | 60,200 | -0.03(-0.48%) |
May 17, 2002 | 5.300 | 5.300 | 5.050 | 5.195 | 63,000 | -0.05(-1.05%) |
May 16, 2002 | 5.245 | 5.250 | 5.160 | 5.250 | 50,400 | +0.10(+1.94%) |
May 15, 2002 | 5.225 | 5.225 | 5.130 | 5.150 | 60,800 | -0.07(-1.34%) |
May 14, 2002 | 5.045 | 5.276 | 5.025 | 5.220 | 155,000 | +0.22(+4.40%) |
May 13, 2002 | 4.860 | 5.050 | 4.860 | 5.000 | 106,800 | +0.10(+2.04%) |
May 10, 2002 | 4.820 | 4.945 | 4.820 | 4.900 | 7,000 | +0.03(+0.62%) |
May 09, 2002 | 4.955 | 4.955 | 4.850 | 4.870 | 147,600 | -0.07(-1.42%) |
May 08, 2002 | 4.825 | 4.995 | 4.805 | 4.940 | 174,400 | +0.12(+2.60%) |
May 07, 2002 | 4.800 | 4.815 | 4.705 | 4.815 | 139,400 | +0.05(+1.05%) |
May 06, 2002 | 4.850 | 5.000 | 4.700 | 4.765 | 98,600 | -0.14(-2.76%) |
May 03, 2002 | 4.900 | 4.955 | 4.850 | 4.900 | 30,800 | -0.02(-0.41%) |
May 02, 2002 | 4.880 | 4.950 | 4.855 | 4.920 | 49,000 | +0.04(+0.72%) |
May 01, 2002 | 4.885 | 4.885 | 4.800 | 4.885 | 85,000 | +0.00(+0.00%) |
Apr 30, 2002 | 4.850 | 4.950 | 4.810 | 4.885 | 150,800 | -0.09(-1.81%) |
Apr 29, 2002 | 5.150 | 5.350 | 4.835 | 4.975 | 411,400 | -0.17(-3.30%) |
Apr 26, 2002 | 5.175 | 5.250 | 5.056 | 5.145 | 191,000 | +0.04(+0.88%) |
Apr 25, 2002 | 4.940 | 5.120 | 4.940 | 5.100 | 95,600 | +0.08(+1.69%) |
Apr 24, 2002 | 4.905 | 5.040 | 4.905 | 5.015 | 108,400 | +0.09(+1.93%) |
Apr 23, 2002 | 4.915 | 5.125 | 4.891 | 4.920 | 685,800 | +0.00(+0.00%) |
Apr 22, 2002 | 4.920 | 4.925 | 4.875 | 4.920 | 180,400 | +0.02(+0.41%) |
Apr 19, 2002 | 4.920 | 4.925 | 4.880 | 4.900 | 148,400 | +0.03(+0.51%) |
Apr 18, 2002 | 4.825 | 4.905 | 4.725 | 4.875 | 359,400 | +0.03(+0.52%) |
Apr 17, 2002 | 4.845 | 4.865 | 4.805 | 4.850 | 190,600 | -0.02(-0.31%) |
Apr 16, 2002 | 4.825 | 4.925 | 4.816 | 4.865 | 128,400 | +0.02(+0.41%) |
Apr 15, 2002 | 4.859 | 4.860 | 4.750 | 4.845 | 116,600 | -0.02(-0.31%) |
Apr 12, 2002 | 4.791 | 4.860 | 4.770 | 4.860 | 150,600 | +0.02(+0.41%) |
Apr 11, 2002 | 4.935 | 4.935 | 4.785 | 4.840 | 130,000 | -0.11(-2.22%) |
Apr 10, 2002 | 5.080 | 5.125 | 4.930 | 4.950 | 404,400 | -0.17(-3.23%) |
Apr 09, 2002 | 5.090 | 5.175 | 5.080 | 5.115 | 206,000 | -0.03(-0.58%) |
Apr 08, 2002 | 5.250 | 5.250 | 4.995 | 5.145 | 300,400 | -0.11(-2.00%) |
Apr 05, 2002 | 5.355 | 5.355 | 5.210 | 5.250 | 11,400 | -0.11(-1.96%) |
Apr 04, 2002 | 5.250 | 5.360 | 5.110 | 5.355 | 116,000 | +0.10(+1.81%) |
Apr 03, 2002 | 5.400 | 5.400 | 5.125 | 5.260 | 121,600 | -0.17(-3.13%) |
Apr 02, 2002 | 5.357 | 5.430 | 5.225 | 5.430 | 53,000 | +0.00(+0.09%) |
Apr 01, 2002 | 5.696 | 5.720 | 5.275 | 5.425 | 114,600 | -0.31(-5.41%) |
Mar 29, 2002 | 5.580 | 5.745 | 5.450 | 5.735 | 293,200 | +0.00(+0.00%) |
Mar 28, 2002 | 5.580 | 5.745 | 5.450 | 5.735 | 293,200 | +0.14(+2.41%) |
Mar 27, 2002 | 5.420 | 5.625 | 5.400 | 5.600 | 109,600 | +0.16(+2.94%) |
Mar 26, 2002 | 5.440 | 5.455 | 5.375 | 5.440 | 14,000 | -0.02(-0.37%) |
Mar 25, 2002 | 5.445 | 5.515 | 5.375 | 5.460 | 86,200 | +0.04(+0.65%) |
Mar 22, 2002 | 5.495 | 5.495 | 5.375 | 5.425 | 7,800 | -0.07(-1.27%) |
Mar 21, 2002 | 5.230 | 5.495 | 5.230 | 5.495 | 63,800 | +0.25(+4.77%) |
Mar 20, 2002 | 5.500 | 5.500 | 5.240 | 5.245 | 28,800 | -0.18(-3.32%) |
Mar 19, 2002 | 5.370 | 5.495 | 5.300 | 5.425 | 108,600 | +0.05(+1.02%) |
Mar 18, 2002 | 5.350 | 5.450 | 5.230 | 5.370 | 175,400 | +0.03(+0.47%) |
Mar 15, 2002 | 5.470 | 5.470 | 5.305 | 5.345 | 39,800 | -0.04(-0.83%) |
Mar 14, 2002 | 5.425 | 5.515 | 5.325 | 5.390 | 70,200 | -0.03(-0.55%) |
Mar 13, 2002 | 5.625 | 5.625 | 5.350 | 5.420 | 148,200 | -0.25(-4.41%) |
Mar 12, 2002 | 5.625 | 5.700 | 5.550 | 5.670 | 30,600 | -0.04(-0.79%) |
Mar 11, 2002 | 5.720 | 5.800 | 5.600 | 5.715 | 195,200 | -0.01(-0.17%) |
Mar 08, 2002 | 5.625 | 5.795 | 5.595 | 5.725 | 76,800 | +0.11(+2.05%) |
Mar 07, 2002 | 5.850 | 5.850 | 5.575 | 5.610 | 146,400 | -0.20(-3.44%) |
Mar 06, 2002 | 5.900 | 5.905 | 5.750 | 5.810 | 241,200 | -0.08(-1.27%) |
Mar 05, 2002 | 5.730 | 5.900 | 5.650 | 5.885 | 826,400 | +0.24(+4.25%) |
Mar 04, 2002 | 5.300 | 5.650 | 5.300 | 5.645 | 339,200 | +0.12(+2.17%) |