Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.000 | 4.040 | 3.850 | 3.850 | 45,900 | -0.07(-1.79%) |
May 28, 2002 | 3.770 | 4.000 | 3.620 | 3.920 | 62,600 | +0.15(+3.98%) |
May 27, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | +0.00(+0.00%) |
May 24, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | -0.13(-3.33%) |
May 23, 2002 | 3.770 | 3.900 | 3.510 | 3.900 | 74,000 | +0.13(+3.45%) |
May 22, 2002 | 3.860 | 4.000 | 3.750 | 3.770 | 16,300 | -0.23(-5.75%) |
May 21, 2002 | 3.965 | 4.050 | 3.850 | 4.000 | 51,000 | +0.02(+0.48%) |
May 20, 2002 | 4.020 | 4.050 | 3.880 | 3.981 | 53,400 | -0.07(-1.70%) |
May 17, 2002 | 4.040 | 4.069 | 3.970 | 4.050 | 92,300 | +0.01(+0.25%) |
May 16, 2002 | 3.950 | 4.040 | 3.920 | 4.040 | 62,200 | +0.04(+1.00%) |
May 15, 2002 | 3.820 | 4.040 | 3.800 | 4.000 | 319,700 | +0.09(+2.28%) |
May 14, 2002 | 3.955 | 4.009 | 3.830 | 3.911 | 106,200 | +0.07(+1.88%) |
May 13, 2002 | 4.050 | 4.050 | 3.811 | 3.839 | 91,500 | -0.21(-5.21%) |
May 10, 2002 | 3.980 | 4.080 | 3.930 | 4.050 | 187,000 | +0.05(+1.25%) |
May 09, 2002 | 4.050 | 4.050 | 3.970 | 4.000 | 96,500 | -0.01(-0.25%) |
May 08, 2002 | 3.950 | 4.050 | 3.950 | 4.010 | 576,500 | +0.05(+1.26%) |
May 07, 2002 | 4.040 | 4.050 | 3.950 | 3.960 | 114,600 | -0.06(-1.49%) |
May 06, 2002 | 4.000 | 4.050 | 3.945 | 4.020 | 67,600 | +0.03(+0.75%) |
May 03, 2002 | 4.000 | 4.050 | 3.950 | 3.990 | 142,900 | -0.01(-0.25%) |
May 02, 2002 | 3.980 | 4.070 | 3.780 | 4.000 | 121,800 | +0.10(+2.59%) |
May 01, 2002 | 3.830 | 3.980 | 3.721 | 3.899 | 145,000 | +0.05(+1.27%) |
Apr 30, 2002 | 3.850 | 4.010 | 3.700 | 3.850 | 192,200 | +0.15(+4.05%) |
Apr 29, 2002 | 3.510 | 3.750 | 3.510 | 3.700 | 96,800 | +0.30(+8.82%) |
Apr 26, 2002 | 4.105 | 4.150 | 3.330 | 3.400 | 194,500 | -0.77(-18.47%) |
Apr 25, 2002 | 4.520 | 4.520 | 3.960 | 4.170 | 1,204,100 | -0.29(-6.50%) |
Apr 24, 2002 | 4.610 | 4.620 | 4.360 | 4.460 | 129,300 | +0.03(+0.68%) |
Apr 23, 2002 | 4.580 | 4.580 | 4.380 | 4.430 | 127,800 | -0.08(-1.77%) |
Apr 22, 2002 | 4.530 | 4.550 | 4.420 | 4.510 | 267,100 | +0.01(+0.22%) |
Apr 19, 2002 | 4.470 | 4.550 | 4.450 | 4.500 | 150,200 | +0.08(+1.81%) |
Apr 18, 2002 | 4.350 | 4.470 | 4.300 | 4.420 | 110,200 | +0.13(+3.01%) |
Apr 17, 2002 | 4.380 | 4.450 | 4.250 | 4.291 | 123,700 | -0.14(-3.14%) |
Apr 16, 2002 | 4.400 | 4.450 | 4.250 | 4.430 | 112,800 | +0.03(+0.66%) |
Apr 15, 2002 | 4.310 | 4.430 | 4.300 | 4.401 | 63,200 | +0.05(+1.17%) |
Apr 12, 2002 | 4.500 | 4.550 | 4.270 | 4.350 | 150,600 | -0.14(-3.14%) |
Apr 11, 2002 | 4.550 | 4.550 | 4.450 | 4.491 | 79,100 | -0.06(-1.28%) |
Apr 10, 2002 | 4.480 | 4.700 | 4.400 | 4.549 | 89,900 | -0.03(-0.66%) |
Apr 09, 2002 | 4.470 | 4.650 | 4.420 | 4.579 | 112,100 | +0.08(+1.76%) |
Apr 08, 2002 | 4.890 | 4.900 | 4.450 | 4.500 | 313,600 | -0.28(-5.86%) |
Apr 05, 2002 | 4.950 | 5.000 | 4.780 | 4.780 | 61,800 | -0.22(-4.40%) |
Apr 04, 2002 | 4.960 | 5.080 | 4.860 | 5.000 | 269,700 | +0.00(+0.00%) |
Apr 03, 2002 | 5.340 | 5.350 | 4.900 | 5.000 | 142,700 | -0.20(-3.85%) |
Apr 02, 2002 | 5.350 | 5.350 | 5.150 | 5.200 | 129,000 | -0.28(-5.11%) |
Apr 01, 2002 | 5.340 | 5.520 | 5.000 | 5.480 | 713,500 | +0.18(+3.40%) |
Mar 29, 2002 | 5.000 | 5.400 | 4.990 | 5.300 | 264,700 | +0.00(+0.00%) |
Mar 28, 2002 | 5.000 | 5.400 | 4.990 | 5.300 | 264,700 | +0.35(+7.07%) |
Mar 27, 2002 | 5.040 | 5.250 | 4.930 | 4.950 | 110,700 | -0.08(-1.59%) |
Mar 26, 2002 | 4.900 | 5.190 | 4.650 | 5.030 | 378,600 | +0.18(+3.71%) |
Mar 25, 2002 | 4.400 | 5.000 | 4.250 | 4.850 | 649,700 | +0.45(+10.23%) |
Mar 22, 2002 | 4.270 | 4.510 | 4.250 | 4.400 | 481,800 | +0.13(+3.04%) |
Mar 21, 2002 | 4.480 | 4.600 | 4.200 | 4.270 | 184,000 | -0.24(-5.32%) |
Mar 20, 2002 | 4.500 | 4.840 | 4.480 | 4.510 | 41,000 | +0.01(+0.22%) |
Mar 19, 2002 | 4.850 | 4.890 | 4.390 | 4.500 | 254,100 | -0.45(-9.09%) |
Mar 18, 2002 | 4.750 | 4.950 | 4.550 | 4.950 | 89,700 | +0.25(+5.32%) |
Mar 15, 2002 | 4.710 | 4.800 | 4.400 | 4.700 | 111,200 | -0.05(-1.05%) |
Mar 14, 2002 | 4.560 | 4.800 | 4.450 | 4.750 | 44,200 | +0.10(+2.21%) |
Mar 13, 2002 | 4.650 | 4.700 | 4.600 | 4.647 | 25,100 | +0.03(+0.60%) |
Mar 12, 2002 | 4.650 | 4.850 | 4.610 | 4.620 | 77,000 | -0.16(-3.35%) |
Mar 11, 2002 | 4.590 | 4.800 | 4.250 | 4.780 | 131,800 | +0.28(+6.22%) |
Mar 08, 2002 | 4.300 | 4.500 | 4.170 | 4.500 | 105,100 | +0.40(+9.77%) |
Mar 07, 2002 | 4.060 | 4.370 | 4.030 | 4.099 | 121,100 | +0.05(+1.22%) |
Mar 06, 2002 | 4.170 | 4.300 | 4.050 | 4.050 | 78,500 | -0.10(-2.41%) |
Mar 05, 2002 | 4.300 | 4.400 | 4.100 | 4.150 | 81,400 | -0.25(-5.68%) |
Mar 04, 2002 | 4.260 | 4.550 | 4.100 | 4.400 | 100,700 | +0.06(+1.38%) |
Mar 01, 2002 | 4.250 | 4.400 | 4.200 | 4.340 | 70,300 | +0.09(+2.12%) |
Feb 28, 2002 | 4.340 | 4.350 | 4.170 | 4.250 | 34,700 | -0.08(-1.85%) |
Feb 27, 2002 | 4.200 | 4.340 | 4.110 | 4.330 | 69,900 | +0.15(+3.60%) |
Feb 26, 2002 | 4.210 | 4.250 | 4.100 | 4.180 | 112,600 | -0.07(-1.65%) |
Feb 25, 2002 | 4.310 | 4.490 | 4.150 | 4.250 | 144,900 | -0.15(-3.41%) |
Feb 22, 2002 | 4.450 | 4.580 | 4.270 | 4.400 | 26,900 | +0.05(+1.15%) |
Feb 21, 2002 | 4.410 | 4.460 | 4.300 | 4.350 | 86,900 | -0.10(-2.25%) |
Feb 20, 2002 | 4.670 | 4.670 | 4.310 | 4.450 | 136,300 | -0.18(-3.89%) |
Feb 19, 2002 | 4.800 | 4.800 | 4.470 | 4.630 | 92,000 | -0.17(-3.54%) |
Feb 18, 2002 | 4.360 | 4.850 | 4.300 | 4.800 | 186,400 | +0.00(+0.00%) |
Feb 15, 2002 | 4.360 | 4.850 | 4.300 | 4.800 | 186,400 | +0.29(+6.43%) |
Feb 14, 2002 | 4.790 | 4.790 | 4.270 | 4.510 | 312,600 | -0.27(-5.65%) |
Feb 13, 2002 | 4.770 | 4.800 | 4.100 | 4.780 | 517,500 | -0.12(-2.45%) |
Feb 12, 2002 | 4.580 | 4.910 | 4.550 | 4.900 | 327,900 | +0.33(+7.19%) |
Feb 11, 2002 | 4.420 | 4.700 | 4.400 | 4.571 | 139,800 | +0.21(+4.84%) |
Feb 08, 2002 | 4.680 | 4.710 | 4.100 | 4.360 | 120,100 | -0.32(-6.84%) |
Feb 07, 2002 | 4.600 | 4.880 | 4.600 | 4.680 | 104,200 | -0.19(-3.90%) |
Feb 06, 2002 | 5.030 | 5.050 | 4.800 | 4.870 | 179,200 | -0.03(-0.61%) |
Feb 05, 2002 | 5.330 | 5.330 | 4.900 | 4.900 | 238,200 | -0.18(-3.54%) |
Feb 04, 2002 | 5.540 | 5.580 | 4.930 | 5.080 | 154,300 | +0.13(+2.63%) |
Feb 01, 2002 | 4.890 | 5.190 | 4.840 | 4.950 | 209,900 | +0.07(+1.43%) |
Jan 31, 2002 | 4.510 | 4.970 | 4.510 | 4.880 | 144,800 | +0.33(+7.25%) |
Jan 30, 2002 | 4.020 | 4.550 | 4.010 | 4.550 | 59,300 | +0.40(+9.64%) |
Jan 29, 2002 | 4.330 | 4.380 | 4.020 | 4.150 | 106,300 | -0.15(-3.49%) |
Jan 28, 2002 | 4.410 | 4.640 | 4.220 | 4.300 | 58,500 | -0.15(-3.37%) |
Jan 25, 2002 | 4.320 | 4.750 | 4.000 | 4.450 | 100,900 | +0.15(+3.49%) |
Jan 24, 2002 | 4.570 | 4.630 | 4.230 | 4.300 | 137,700 | -0.12(-2.71%) |
Jan 23, 2002 | 4.830 | 5.010 | 4.250 | 4.420 | 274,900 | -0.47(-9.61%) |
Jan 22, 2002 | 5.300 | 5.550 | 4.850 | 4.890 | 279,800 | -0.41(-7.74%) |
Jan 21, 2002 | 5.750 | 5.760 | 5.250 | 5.300 | 77,000 | +0.00(+0.00%) |
Jan 18, 2002 | 5.750 | 5.760 | 5.250 | 5.300 | 77,000 | -0.40(-7.02%) |
Jan 17, 2002 | 5.910 | 6.010 | 5.490 | 5.700 | 141,400 | -0.18(-3.06%) |
Jan 16, 2002 | 5.500 | 5.900 | 5.250 | 5.880 | 200,400 | +0.38(+6.91%) |
Jan 15, 2002 | 5.870 | 5.880 | 5.400 | 5.500 | 280,500 | -0.02(-0.36%) |
Jan 14, 2002 | 5.380 | 5.880 | 5.350 | 5.520 | 636,000 | +0.24(+4.55%) |
Jan 11, 2002 | 5.300 | 5.560 | 5.100 | 5.280 | 1,076,800 | +0.40(+8.20%) |
Jan 10, 2002 | 6.230 | 6.230 | 4.880 | 4.880 | 672,500 | +0.38(+8.44%) |