Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.080 | 5.260 | 4.850 | 5.010 | 24,900 | -0.24(-4.57%) |
May 28, 2002 | 5.150 | 5.490 | 5.150 | 5.250 | 25,700 | +0.00(+0.00%) |
May 27, 2002 | 5.250 | 5.300 | 5.150 | 5.250 | 20,200 | +0.00(+0.00%) |
May 24, 2002 | 5.250 | 5.300 | 5.150 | 5.250 | 20,200 | -0.09(-1.69%) |
May 23, 2002 | 5.400 | 5.400 | 5.340 | 5.340 | 7,300 | -0.02(-0.37%) |
May 22, 2002 | 5.500 | 5.500 | 5.300 | 5.360 | 9,000 | -0.19(-3.42%) |
May 21, 2002 | 5.350 | 5.550 | 5.350 | 5.550 | 41,600 | +0.26(+4.91%) |
May 20, 2002 | 5.300 | 5.420 | 5.200 | 5.290 | 17,100 | +0.01(+0.19%) |
May 17, 2002 | 5.100 | 5.280 | 5.050 | 5.280 | 8,400 | +0.03(+0.57%) |
May 16, 2002 | 5.300 | 5.350 | 5.150 | 5.250 | 11,600 | +0.00(+0.00%) |
May 15, 2002 | 5.450 | 5.480 | 5.150 | 5.250 | 13,500 | -0.15(-2.78%) |
May 14, 2002 | 5.530 | 5.530 | 5.280 | 5.400 | 39,400 | -0.15(-2.70%) |
May 13, 2002 | 5.090 | 5.750 | 5.090 | 5.550 | 66,700 | +0.45(+8.82%) |
May 10, 2002 | 4.950 | 5.100 | 4.950 | 5.100 | 6,500 | +0.05(+0.99%) |
May 09, 2002 | 5.000 | 5.060 | 4.950 | 5.050 | 2,400 | +0.00(+0.00%) |
May 08, 2002 | 4.900 | 5.250 | 4.900 | 5.050 | 19,800 | +0.12(+2.43%) |
May 07, 2002 | 4.650 | 4.950 | 4.600 | 4.930 | 17,200 | +0.38(+8.35%) |
May 06, 2002 | 4.520 | 4.600 | 4.520 | 4.550 | 20,100 | +0.08(+1.79%) |
May 03, 2002 | 4.250 | 4.470 | 4.250 | 4.470 | 27,300 | -0.13(-2.83%) |
May 02, 2002 | 4.620 | 4.650 | 4.550 | 4.600 | 1,700 | +0.00(+0.00%) |
May 01, 2002 | 4.400 | 4.600 | 4.400 | 4.600 | 12,300 | +0.20(+4.55%) |
Apr 30, 2002 | 4.270 | 4.500 | 4.200 | 4.400 | 18,500 | +0.18(+4.27%) |
Apr 29, 2002 | 4.600 | 4.650 | 4.100 | 4.220 | 53,600 | -0.48(-10.21%) |
Apr 26, 2002 | 4.900 | 4.900 | 4.600 | 4.700 | 22,600 | -0.32(-6.37%) |
Apr 25, 2002 | 5.070 | 5.100 | 4.970 | 5.020 | 9,400 | +0.02(+0.40%) |
Apr 24, 2002 | 5.000 | 5.100 | 4.970 | 5.000 | 14,600 | +0.05(+1.01%) |
Apr 23, 2002 | 5.100 | 5.100 | 4.800 | 4.950 | 44,400 | -0.25(-4.81%) |
Apr 22, 2002 | 5.250 | 5.300 | 5.200 | 5.200 | 76,000 | -0.05(-0.95%) |
Apr 19, 2002 | 5.120 | 5.250 | 5.120 | 5.250 | 55,600 | +0.05(+0.96%) |
Apr 18, 2002 | 5.000 | 5.230 | 5.000 | 5.200 | 81,900 | +0.16(+3.17%) |
Apr 17, 2002 | 4.900 | 5.100 | 4.810 | 5.040 | 109,500 | +0.46(+10.04%) |
Apr 16, 2002 | 4.400 | 4.650 | 4.400 | 4.580 | 34,800 | +0.18(+4.09%) |
Apr 15, 2002 | 4.310 | 4.400 | 4.310 | 4.400 | 9,700 | +0.05(+1.15%) |
Apr 12, 2002 | 4.300 | 4.350 | 4.280 | 4.350 | 3,400 | -0.10(-2.25%) |
Apr 11, 2002 | 4.400 | 4.450 | 4.350 | 4.450 | 3,900 | -0.05(-1.11%) |
Apr 10, 2002 | 4.360 | 4.500 | 4.360 | 4.500 | 19,300 | +0.15(+3.45%) |
Apr 09, 2002 | 4.170 | 4.400 | 4.170 | 4.350 | 41,900 | +0.26(+6.36%) |
Apr 08, 2002 | 3.800 | 4.090 | 3.750 | 4.090 | 20,500 | +0.25(+6.51%) |
Apr 05, 2002 | 3.900 | 4.030 | 3.650 | 3.840 | 29,100 | -0.31(-7.47%) |
Apr 04, 2002 | 4.070 | 4.250 | 4.070 | 4.150 | 19,300 | +0.10(+2.47%) |
Apr 03, 2002 | 3.950 | 4.250 | 3.950 | 4.050 | 16,700 | +0.15(+3.85%) |
Apr 02, 2002 | 3.650 | 3.900 | 3.500 | 3.900 | 1,032,200 | +0.20(+5.41%) |
Apr 01, 2002 | 3.750 | 3.750 | 3.510 | 3.700 | 6,700 | -0.20(-5.13%) |
Mar 29, 2002 | 3.940 | 3.940 | 3.800 | 3.900 | 2,500 | +0.00(+0.00%) |
Mar 28, 2002 | 3.940 | 3.940 | 3.800 | 3.900 | 2,500 | +0.00(+0.00%) |
Mar 27, 2002 | 3.750 | 3.900 | 3.750 | 3.900 | 14,800 | +0.10(+2.63%) |
Mar 26, 2002 | 3.660 | 3.900 | 3.660 | 3.800 | 13,300 | +0.16(+4.40%) |
Mar 25, 2002 | 3.750 | 3.750 | 3.540 | 3.640 | 13,700 | -0.04(-1.09%) |
Mar 22, 2002 | 3.500 | 3.680 | 3.500 | 3.680 | 1,200,000 | +0.08(+2.22%) |
Mar 21, 2002 | 3.680 | 3.680 | 3.600 | 3.600 | 2,900 | -0.05(-1.37%) |
Mar 20, 2002 | 3.740 | 3.740 | 3.650 | 3.650 | 13,200 | +0.02(+0.55%) |
Mar 19, 2002 | 3.470 | 3.740 | 3.470 | 3.630 | 34,500 | +0.11(+3.12%) |
Mar 18, 2002 | 3.450 | 3.520 | 3.450 | 3.520 | 2,300 | +0.07(+2.03%) |
Mar 15, 2002 | 3.230 | 3.450 | 3.230 | 3.450 | 6,000 | +0.12(+3.60%) |
Mar 14, 2002 | 3.330 | 3.390 | 3.300 | 3.330 | 3,600 | -0.09(-2.63%) |
Mar 13, 2002 | 3.440 | 3.440 | 3.300 | 3.420 | 5,800 | +0.02(+0.59%) |
Mar 12, 2002 | 3.350 | 3.400 | 3.350 | 3.400 | 2,000 | +0.05(+1.49%) |
Mar 11, 2002 | 3.380 | 3.380 | 3.310 | 3.350 | 5,400 | -0.01(-0.30%) |
Mar 08, 2002 | 3.310 | 3.360 | 3.310 | 3.360 | 3,400 | -0.05(-1.47%) |
Mar 07, 2002 | 3.350 | 3.440 | 3.350 | 3.410 | 2,600 | +0.01(+0.29%) |
Mar 06, 2002 | 3.260 | 3.400 | 3.250 | 3.400 | 12,300 | +0.08(+2.41%) |
Mar 05, 2002 | 3.320 | 3.320 | 3.320 | 3.320 | 2,600 | -0.12(-3.49%) |
Mar 04, 2002 | 3.400 | 3.450 | 3.320 | 3.440 | 4,500 | +0.04(+1.18%) |