Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.590 | 4.700 | 4.590 | 4.600 | 4,000 | +0.20(+4.55%) |
May 28, 2002 | 4.470 | 4.450 | 4.400 | 4.400 | 15,800 | -0.07(-1.57%) |
May 27, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) |
May 24, 2002 | 4.470 | 4.470 | 4.470 | 4.470 | 0 | +0.00(+0.00%) |
May 23, 2002 | 4.500 | 4.600 | 4.400 | 4.470 | 37,500 | -0.03(-0.67%) |
May 22, 2002 | 4.410 | 4.700 | 4.300 | 4.500 | 22,900 | +0.10(+2.27%) |
May 21, 2002 | 4.399 | 4.400 | 4.350 | 4.400 | 10,300 | +0.15(+3.53%) |
May 20, 2002 | 4.350 | 4.350 | 4.250 | 4.250 | 2,100 | -0.24(-5.35%) |
May 17, 2002 | 4.490 | 4.490 | 4.490 | 4.490 | 1,000 | -0.01(-0.22%) |
May 16, 2002 | 4.700 | 4.830 | 4.500 | 4.500 | 5,000 | -0.20(-4.26%) |
May 15, 2002 | 4.590 | 4.739 | 4.590 | 4.700 | 4,600 | +0.10(+2.17%) |
May 14, 2002 | 4.720 | 4.740 | 4.600 | 4.600 | 12,900 | -0.04(-0.86%) |
May 13, 2002 | 4.370 | 4.640 | 4.360 | 4.640 | 1,500 | +0.14(+3.11%) |
May 10, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 500 | +0.00(+0.00%) |
May 09, 2002 | 4.400 | 4.500 | 4.400 | 4.500 | 3,000 | -0.18(-3.85%) |
May 08, 2002 | 4.350 | 4.680 | 4.350 | 4.680 | 5,800 | +0.42(+9.86%) |
May 07, 2002 | 4.450 | 4.450 | 4.250 | 4.260 | 15,000 | -0.19(-4.27%) |
May 06, 2002 | 4.500 | 4.500 | 4.250 | 4.450 | 10,600 | -0.05(-1.11%) |
May 03, 2002 | 4.530 | 4.530 | 4.500 | 4.500 | 7,700 | -0.05(-1.10%) |
May 02, 2002 | 4.670 | 4.670 | 4.550 | 4.550 | 5,900 | -0.13(-2.78%) |
May 01, 2002 | 4.560 | 4.740 | 4.560 | 4.680 | 4,700 | +0.03(+0.65%) |
Apr 30, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 0 | +0.00(+0.00%) |
Apr 29, 2002 | 4.690 | 4.690 | 4.650 | 4.650 | 15,600 | -0.06(-1.27%) |
Apr 26, 2002 | 4.500 | 4.710 | 4.500 | 4.710 | 3,500 | +0.02(+0.43%) |
Apr 25, 2002 | 4.690 | 4.690 | 4.690 | 4.690 | 1,500 | -0.03(-0.64%) |
Apr 24, 2002 | 4.600 | 4.720 | 4.560 | 4.720 | 35,900 | +0.12(+2.61%) |
Apr 23, 2002 | 4.720 | 4.750 | 4.560 | 4.600 | 5,000 | -0.15(-3.16%) |
Apr 22, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 300 | +0.05(+1.06%) |
Apr 19, 2002 | 4.700 | 4.700 | 4.650 | 4.700 | 34,000 | +0.09(+1.95%) |
Apr 18, 2002 | 4.610 | 4.725 | 4.610 | 4.610 | 8,300 | +0.01(+0.19%) |
Apr 17, 2002 | 4.710 | 4.710 | 4.601 | 4.601 | 3,700 | -0.10(-2.10%) |
Apr 16, 2002 | 4.750 | 4.750 | 4.600 | 4.700 | 19,900 | -0.04(-0.84%) |
Apr 15, 2002 | 4.770 | 4.770 | 4.700 | 4.740 | 3,200 | -0.03(-0.63%) |
Apr 12, 2002 | 4.750 | 4.780 | 4.600 | 4.770 | 12,200 | -0.02(-0.33%) |
Apr 11, 2002 | 4.750 | 4.786 | 4.750 | 4.786 | 3,800 | -0.03(-0.71%) |
Apr 10, 2002 | 4.800 | 4.820 | 4.720 | 4.820 | 34,100 | +0.03(+0.63%) |
Apr 09, 2002 | 4.730 | 4.790 | 4.730 | 4.790 | 300 | +0.09(+1.91%) |
Apr 08, 2002 | 4.813 | 4.830 | 4.700 | 4.700 | 4,900 | +0.05(+1.08%) |
Apr 05, 2002 | 4.750 | 4.810 | 4.650 | 4.650 | 7,100 | -0.16(-3.33%) |
Apr 04, 2002 | 4.730 | 4.810 | 4.730 | 4.810 | 1,100 | -0.02(-0.41%) |
Apr 03, 2002 | 4.800 | 4.830 | 4.800 | 4.830 | 2,800 | +0.10(+2.11%) |
Apr 02, 2002 | 4.850 | 4.900 | 4.710 | 4.730 | 9,300 | +0.02(+0.42%) |
Apr 01, 2002 | 4.820 | 4.820 | 4.710 | 4.710 | 8,000 | +0.03(+0.64%) |
Mar 29, 2002 | 4.860 | 4.910 | 4.680 | 4.680 | 18,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.860 | 4.910 | 4.680 | 4.680 | 18,800 | -0.10(-2.09%) |
Mar 27, 2002 | 4.765 | 4.800 | 4.720 | 4.780 | 14,200 | +0.08(+1.70%) |
Mar 26, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.05(+1.08%) |
Mar 25, 2002 | 4.700 | 4.700 | 4.650 | 4.650 | 8,900 | -0.05(-1.06%) |
Mar 22, 2002 | 4.560 | 4.800 | 4.560 | 4.700 | 81,700 | +0.05(+1.08%) |
Mar 21, 2002 | 4.600 | 4.650 | 4.600 | 4.650 | 172,300 | +0.17(+3.79%) |
Mar 20, 2002 | 4.601 | 4.750 | 4.300 | 4.480 | 14,000 | -0.22(-4.68%) |
Mar 19, 2002 | 4.530 | 4.780 | 4.420 | 4.700 | 26,700 | +0.26(+5.86%) |
Mar 18, 2002 | 4.450 | 4.450 | 4.330 | 4.440 | 536,000 | -0.01(-0.22%) |
Mar 15, 2002 | 4.300 | 4.500 | 4.280 | 4.450 | 69,100 | +0.10(+2.30%) |
Mar 14, 2002 | 4.350 | 4.350 | 4.300 | 4.350 | 1,700 | +0.04(+0.93%) |
Mar 13, 2002 | 4.400 | 4.400 | 4.300 | 4.310 | 42,400 | -0.09(-2.05%) |
Mar 12, 2002 | 4.410 | 4.450 | 4.300 | 4.400 | 35,000 | -0.11(-2.44%) |
Mar 11, 2002 | 4.450 | 4.690 | 4.360 | 4.510 | 128,300 | +0.06(+1.35%) |
Mar 08, 2002 | 4.500 | 4.710 | 4.370 | 4.450 | 49,600 | +0.00(+0.00%) |
Mar 07, 2002 | 4.500 | 4.560 | 4.340 | 4.450 | 103,000 | +0.05(+1.14%) |
Mar 06, 2002 | 4.450 | 4.510 | 4.200 | 4.400 | 63,600 | +0.11(+2.56%) |
Mar 05, 2002 | 4.450 | 4.450 | 4.290 | 4.290 | 14,000 | -0.16(-3.60%) |
Mar 04, 2002 | 4.430 | 4.500 | 4.390 | 4.450 | 40,100 | +0.15(+3.49%) |