Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.094 | 4.188 | 4.079 | 4.129 | 138,000 | -0.03(-0.80%) |
May 28, 2002 | 4.194 | 4.199 | 4.138 | 4.162 | 71,200 | -0.03(-0.61%) |
May 27, 2002 | 4.191 | 4.207 | 4.131 | 4.188 | 111,600 | +0.00(+0.00%) |
May 24, 2002 | 4.191 | 4.207 | 4.131 | 4.188 | 111,600 | -0.01(-0.28%) |
May 23, 2002 | 4.234 | 4.234 | 4.144 | 4.200 | 67,600 | -0.00(-0.07%) |
May 22, 2002 | 4.281 | 4.287 | 4.161 | 4.203 | 226,800 | -0.05(-1.13%) |
May 21, 2002 | 4.181 | 4.251 | 4.157 | 4.251 | 26,000 | +0.04(+1.05%) |
May 20, 2002 | 4.246 | 4.249 | 4.153 | 4.207 | 52,800 | +0.12(+2.94%) |
May 17, 2002 | 4.178 | 4.251 | 4.086 | 4.087 | 166,400 | -0.08(-1.96%) |
May 16, 2002 | 4.153 | 4.188 | 4.111 | 4.169 | 48,400 | +0.02(+0.42%) |
May 15, 2002 | 4.094 | 4.151 | 4.014 | 4.151 | 82,800 | -0.01(-0.20%) |
May 14, 2002 | 4.044 | 4.216 | 3.999 | 4.159 | 119,600 | +0.12(+3.02%) |
May 13, 2002 | 4.047 | 4.069 | 3.938 | 4.037 | 142,400 | -0.01(-0.15%) |
May 10, 2002 | 4.169 | 4.188 | 3.969 | 4.044 | 123,600 | -0.16(-3.73%) |
May 09, 2002 | 4.224 | 4.224 | 4.166 | 4.201 | 51,200 | +0.00(+0.12%) |
May 08, 2002 | 4.289 | 4.289 | 4.172 | 4.196 | 128,000 | -0.10(-2.31%) |
May 07, 2002 | 4.349 | 4.349 | 4.268 | 4.295 | 101,600 | -0.03(-0.62%) |
May 06, 2002 | 4.295 | 4.371 | 4.263 | 4.322 | 72,000 | +0.03(+0.80%) |
May 03, 2002 | 4.283 | 4.297 | 4.272 | 4.287 | 88,800 | -0.01(-0.23%) |
May 02, 2002 | 4.250 | 4.344 | 4.250 | 4.298 | 206,400 | +0.05(+1.12%) |
May 01, 2002 | 4.123 | 4.269 | 4.123 | 4.250 | 140,400 | +0.06(+1.40%) |
Apr 30, 2002 | 4.188 | 4.306 | 4.107 | 4.191 | 266,400 | +0.05(+1.22%) |
Apr 29, 2002 | 4.188 | 4.242 | 4.103 | 4.141 | 157,200 | -0.04(-0.87%) |
Apr 26, 2002 | 4.013 | 4.250 | 3.966 | 4.177 | 225,200 | +0.18(+4.42%) |
Apr 25, 2002 | 3.910 | 4.049 | 3.909 | 4.000 | 215,600 | +0.03(+0.79%) |
Apr 24, 2002 | 3.925 | 3.969 | 3.886 | 3.969 | 171,200 | +0.06(+1.44%) |
Apr 23, 2002 | 3.886 | 3.913 | 3.859 | 3.913 | 61,600 | +0.01(+0.29%) |
Apr 22, 2002 | 3.956 | 3.956 | 3.891 | 3.901 | 30,800 | -0.05(-1.39%) |
Apr 19, 2002 | 3.941 | 3.997 | 3.916 | 3.956 | 69,200 | +0.03(+0.80%) |
Apr 18, 2002 | 3.922 | 3.936 | 3.876 | 3.925 | 27,600 | +0.05(+1.25%) |
Apr 17, 2002 | 3.933 | 3.938 | 3.828 | 3.876 | 168,000 | -0.06(-1.55%) |
Apr 16, 2002 | 3.688 | 3.974 | 3.625 | 3.938 | 420,400 | +0.20(+5.44%) |
Apr 15, 2002 | 3.669 | 3.769 | 3.629 | 3.734 | 55,200 | +0.11(+2.93%) |
Apr 12, 2002 | 3.652 | 3.684 | 3.612 | 3.628 | 29,200 | +0.00(+0.03%) |
Apr 11, 2002 | 3.593 | 3.688 | 3.593 | 3.627 | 78,000 | +0.03(+0.75%) |
Apr 10, 2002 | 3.544 | 3.608 | 3.542 | 3.600 | 102,800 | +0.06(+1.84%) |
Apr 09, 2002 | 3.563 | 3.575 | 3.507 | 3.535 | 48,400 | +0.00(+0.11%) |
Apr 08, 2002 | 3.587 | 3.587 | 3.524 | 3.531 | 78,800 | -0.05(-1.36%) |
Apr 05, 2002 | 3.550 | 3.603 | 3.535 | 3.580 | 246,400 | +0.07(+1.96%) |
Apr 04, 2002 | 3.456 | 3.525 | 3.450 | 3.511 | 377,200 | +0.07(+2.13%) |
Apr 03, 2002 | 3.728 | 3.728 | 3.416 | 3.438 | 118,800 | -0.33(-8.77%) |
Apr 02, 2002 | 3.750 | 3.846 | 3.685 | 3.769 | 127,200 | +0.00(+0.10%) |
Apr 01, 2002 | 3.750 | 3.870 | 3.609 | 3.765 | 205,600 | +0.01(+0.21%) |
Mar 29, 2002 | 3.800 | 3.875 | 3.744 | 3.757 | 72,800 | +0.00(+0.00%) |
Mar 28, 2002 | 3.800 | 3.875 | 3.744 | 3.757 | 72,800 | -0.07(-1.85%) |
Mar 27, 2002 | 3.719 | 3.844 | 3.690 | 3.828 | 112,400 | +0.11(+2.96%) |
Mar 26, 2002 | 3.779 | 3.780 | 3.656 | 3.718 | 225,200 | +0.01(+0.20%) |
Mar 25, 2002 | 4.076 | 4.095 | 3.670 | 3.711 | 344,800 | -0.35(-8.66%) |
Mar 22, 2002 | 4.075 | 4.103 | 4.037 | 4.062 | 170,400 | +0.00(+0.08%) |
Mar 21, 2002 | 3.897 | 4.089 | 3.897 | 4.059 | 190,800 | +0.12(+3.10%) |
Mar 20, 2002 | 3.976 | 3.976 | 3.877 | 3.938 | 203,200 | -0.04(-0.90%) |
Mar 19, 2002 | 3.956 | 3.973 | 3.928 | 3.973 | 205,600 | +0.03(+0.74%) |
Mar 18, 2002 | 3.919 | 3.984 | 3.892 | 3.944 | 461,200 | +0.06(+1.43%) |
Mar 15, 2002 | 3.791 | 3.977 | 3.791 | 3.888 | 415,200 | +0.05(+1.29%) |
Mar 14, 2002 | 3.553 | 3.839 | 3.553 | 3.839 | 322,400 | +0.25(+7.04%) |
Mar 13, 2002 | 3.528 | 3.601 | 3.522 | 3.586 | 128,800 | +0.04(+1.20%) |
Mar 12, 2002 | 3.547 | 3.584 | 3.438 | 3.544 | 124,400 | -0.04(-1.17%) |
Mar 11, 2002 | 3.546 | 3.603 | 3.506 | 3.586 | 60,400 | +0.04(+1.00%) |
Mar 08, 2002 | 3.547 | 3.572 | 3.534 | 3.550 | 74,000 | +0.02(+0.58%) |
Mar 07, 2002 | 3.513 | 3.559 | 3.488 | 3.530 | 119,200 | +0.03(+0.84%) |
Mar 06, 2002 | 3.378 | 3.519 | 3.374 | 3.500 | 181,600 | +0.10(+2.96%) |
Mar 05, 2002 | 3.317 | 3.420 | 3.317 | 3.399 | 218,800 | +0.07(+2.10%) |
Mar 04, 2002 | 3.331 | 3.344 | 3.281 | 3.329 | 88,000 | +0.03(+0.89%) |