Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.460 | 3.460 | 3.200 | 3.400 | 12,500 | +0.10(+3.03%) |
May 28, 2002 | 3.390 | 3.490 | 3.300 | 3.300 | 106,500 | +0.03(+0.92%) |
May 27, 2002 | 3.300 | 3.300 | 3.150 | 3.270 | 7,500 | +0.00(+0.00%) |
May 24, 2002 | 3.300 | 3.300 | 3.150 | 3.270 | 7,500 | -0.01(-0.30%) |
May 23, 2002 | 3.180 | 3.350 | 3.150 | 3.280 | 167,900 | +0.00(+0.00%) |
May 22, 2002 | 3.300 | 3.379 | 3.270 | 3.280 | 31,800 | -0.08(-2.35%) |
May 21, 2002 | 3.280 | 3.430 | 3.280 | 3.359 | 19,700 | +0.07(+2.10%) |
May 20, 2002 | 3.255 | 3.300 | 3.240 | 3.290 | 20,400 | -0.16(-4.64%) |
May 17, 2002 | 3.390 | 3.450 | 3.280 | 3.450 | 4,300 | +0.08(+2.22%) |
May 16, 2002 | 3.220 | 3.500 | 3.220 | 3.375 | 42,800 | +0.15(+4.81%) |
May 15, 2002 | 3.230 | 3.230 | 3.131 | 3.220 | 4,200 | -0.08(-2.42%) |
May 14, 2002 | 3.229 | 3.350 | 3.190 | 3.300 | 17,600 | +0.15(+4.76%) |
May 13, 2002 | 3.020 | 3.150 | 3.020 | 3.150 | 12,100 | +0.01(+0.32%) |
May 10, 2002 | 3.340 | 3.340 | 3.090 | 3.140 | 18,100 | -0.20(-5.99%) |
May 09, 2002 | 3.030 | 3.370 | 3.030 | 3.340 | 50,300 | +0.17(+5.36%) |
May 08, 2002 | 3.160 | 3.240 | 3.030 | 3.170 | 230,100 | +0.22(+7.46%) |
May 07, 2002 | 3.300 | 3.300 | 2.870 | 2.950 | 110,300 | -0.36(-10.88%) |
May 06, 2002 | 3.580 | 3.580 | 3.300 | 3.310 | 7,800 | -0.09(-2.65%) |
May 03, 2002 | 3.371 | 3.430 | 3.370 | 3.400 | 5,400 | -0.09(-2.58%) |
May 02, 2002 | 3.469 | 3.510 | 3.370 | 3.490 | 7,100 | +0.05(+1.45%) |
May 01, 2002 | 3.530 | 3.590 | 3.420 | 3.440 | 34,800 | -0.12(-3.37%) |
Apr 30, 2002 | 3.835 | 3.870 | 3.560 | 3.560 | 21,100 | -0.29(-7.53%) |
Apr 29, 2002 | 3.830 | 3.850 | 3.500 | 3.850 | 163,500 | +0.30(+8.45%) |
Apr 26, 2002 | 3.620 | 3.620 | 3.530 | 3.550 | 24,100 | -0.03(-0.81%) |
Apr 25, 2002 | 3.760 | 3.760 | 3.320 | 3.579 | 53,600 | -0.22(-5.69%) |
Apr 24, 2002 | 3.760 | 4.080 | 3.740 | 3.795 | 59,200 | +0.09(+2.57%) |
Apr 23, 2002 | 3.820 | 3.930 | 3.700 | 3.700 | 30,000 | -0.23(-5.85%) |
Apr 22, 2002 | 4.010 | 4.100 | 3.820 | 3.930 | 20,400 | -0.14(-3.44%) |
Apr 19, 2002 | 4.110 | 4.160 | 4.000 | 4.070 | 10,700 | -0.14(-3.33%) |
Apr 18, 2002 | 4.181 | 4.249 | 4.110 | 4.210 | 8,400 | +0.05(+1.20%) |
Apr 17, 2002 | 4.250 | 4.260 | 4.160 | 4.160 | 15,600 | -0.14(-3.26%) |
Apr 16, 2002 | 4.350 | 4.420 | 4.260 | 4.300 | 24,300 | +0.03(+0.70%) |
Apr 15, 2002 | 4.150 | 4.270 | 3.970 | 4.270 | 35,100 | +0.12(+2.89%) |
Apr 12, 2002 | 4.100 | 4.220 | 4.000 | 4.150 | 145,900 | +0.13(+3.23%) |
Apr 11, 2002 | 4.090 | 4.090 | 3.870 | 4.020 | 151,000 | -0.11(-2.64%) |
Apr 10, 2002 | 4.200 | 4.290 | 4.120 | 4.129 | 19,600 | -0.07(-1.69%) |
Apr 09, 2002 | 4.200 | 4.210 | 4.090 | 4.200 | 42,700 | +0.04(+0.89%) |
Apr 08, 2002 | 4.060 | 4.200 | 4.060 | 4.163 | 5,600 | -0.03(-0.64%) |
Apr 05, 2002 | 4.320 | 4.320 | 4.050 | 4.190 | 149,900 | -0.23(-5.20%) |
Apr 04, 2002 | 4.250 | 4.420 | 4.250 | 4.420 | 600 | +0.16(+3.76%) |
Apr 03, 2002 | 4.490 | 4.490 | 4.260 | 4.260 | 7,000 | -0.19(-4.27%) |
Apr 02, 2002 | 4.400 | 4.599 | 4.360 | 4.450 | 20,000 | -0.13(-2.84%) |
Apr 01, 2002 | 4.265 | 4.690 | 4.265 | 4.580 | 13,100 | +0.14(+3.15%) |
Mar 29, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | -0.08(-1.79%) |
Mar 27, 2002 | 4.460 | 4.560 | 4.460 | 4.521 | 4,300 | +0.09(+2.05%) |
Mar 26, 2002 | 4.510 | 4.510 | 4.400 | 4.430 | 10,700 | +0.00(+0.00%) |
Mar 25, 2002 | 4.800 | 4.800 | 4.420 | 4.430 | 58,800 | -0.41(-8.47%) |
Mar 22, 2002 | 5.140 | 5.140 | 4.800 | 4.840 | 6,600 | -0.25(-4.91%) |
Mar 21, 2002 | 4.710 | 5.150 | 4.710 | 5.090 | 34,500 | +0.38(+8.07%) |
Mar 20, 2002 | 4.740 | 4.740 | 4.640 | 4.710 | 5,800 | +0.01(+0.21%) |
Mar 19, 2002 | 4.560 | 4.750 | 4.560 | 4.700 | 9,200 | -0.05(-1.05%) |
Mar 18, 2002 | 4.800 | 4.880 | 4.580 | 4.750 | 40,500 | -0.19(-3.85%) |
Mar 15, 2002 | 4.800 | 4.950 | 4.790 | 4.940 | 42,300 | +0.09(+1.86%) |
Mar 14, 2002 | 4.900 | 4.920 | 4.780 | 4.850 | 50,900 | -0.02(-0.41%) |
Mar 13, 2002 | 5.000 | 5.010 | 4.860 | 4.870 | 71,100 | -0.18(-3.56%) |
Mar 12, 2002 | 5.100 | 5.100 | 5.030 | 5.050 | 5,400 | -0.19(-3.63%) |
Mar 11, 2002 | 5.060 | 5.270 | 5.010 | 5.240 | 61,300 | +0.20(+3.97%) |
Mar 08, 2002 | 5.000 | 5.070 | 5.000 | 5.040 | 7,300 | +0.04(+0.80%) |
Mar 07, 2002 | 5.050 | 5.170 | 5.000 | 5.000 | 14,200 | +0.06(+1.21%) |
Mar 06, 2002 | 5.170 | 5.170 | 4.790 | 4.940 | 15,900 | -0.01(-0.22%) |
Mar 05, 2002 | 4.820 | 5.150 | 4.820 | 4.951 | 18,500 | +0.18(+3.79%) |
Mar 04, 2002 | 4.540 | 4.870 | 4.180 | 4.770 | 118,900 | +0.17(+3.70%) |