Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.750 | 4.850 | 4.610 | 4.850 | 7,400 | +0.00(+0.00%) |
May 28, 2002 | 4.830 | 4.850 | 4.750 | 4.850 | 5,400 | +0.10(+2.11%) |
May 27, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 3,900 | +0.00(+0.00%) |
May 24, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 3,900 | +0.05(+1.06%) |
May 23, 2002 | 4.790 | 4.800 | 4.700 | 4.700 | 13,700 | +0.00(+0.00%) |
May 22, 2002 | 4.700 | 4.790 | 4.700 | 4.700 | 15,800 | +0.09(+1.95%) |
May 21, 2002 | 4.700 | 4.740 | 4.610 | 4.610 | 3,800 | -0.18(-3.76%) |
May 20, 2002 | 4.790 | 4.790 | 4.720 | 4.790 | 3,200 | +0.09(+1.91%) |
May 17, 2002 | 4.680 | 4.790 | 4.680 | 4.700 | 14,500 | +0.02(+0.43%) |
May 16, 2002 | 4.490 | 4.680 | 4.490 | 4.680 | 6,800 | +0.28(+6.36%) |
May 15, 2002 | 4.800 | 4.940 | 4.400 | 4.400 | 10,100 | -0.45(-9.28%) |
May 14, 2002 | 4.850 | 4.950 | 4.750 | 4.850 | 17,400 | -0.14(-2.81%) |
May 13, 2002 | 5.000 | 5.000 | 4.990 | 4.990 | 700 | -0.01(-0.20%) |
May 10, 2002 | 5.050 | 5.050 | 4.770 | 5.000 | 7,900 | +0.01(+0.20%) |
May 09, 2002 | 5.150 | 5.160 | 4.850 | 4.990 | 12,700 | -0.27(-5.13%) |
May 08, 2002 | 5.400 | 5.440 | 5.260 | 5.260 | 2,700 | -0.29(-5.23%) |
May 07, 2002 | 5.650 | 5.700 | 5.550 | 5.550 | 3,100 | -0.14(-2.46%) |
May 06, 2002 | 5.850 | 5.940 | 5.650 | 5.690 | 6,500 | -0.06(-1.04%) |
May 03, 2002 | 5.700 | 5.950 | 5.500 | 5.750 | 25,100 | +0.15(+2.68%) |
May 02, 2002 | 5.120 | 5.600 | 5.120 | 5.600 | 13,200 | +0.60(+12.00%) |
May 01, 2002 | 5.000 | 5.130 | 4.950 | 5.000 | 4,500 | +0.00(+0.00%) |
Apr 30, 2002 | 4.800 | 5.100 | 4.800 | 5.000 | 11,800 | -0.15(-2.91%) |
Apr 29, 2002 | 5.050 | 5.300 | 4.950 | 5.150 | 8,200 | +0.23(+4.67%) |
Apr 26, 2002 | 4.950 | 5.090 | 4.860 | 4.920 | 14,500 | +0.11(+2.29%) |
Apr 25, 2002 | 4.950 | 4.950 | 4.810 | 4.810 | 2,300 | -0.24(-4.75%) |
Apr 24, 2002 | 4.600 | 5.050 | 4.600 | 5.050 | 13,300 | +0.45(+9.78%) |
Apr 23, 2002 | 5.250 | 5.250 | 4.600 | 4.600 | 16,800 | -0.90(-16.36%) |
Apr 22, 2002 | 5.900 | 5.900 | 5.500 | 5.500 | 19,100 | -0.30(-5.17%) |
Apr 19, 2002 | 6.300 | 6.300 | 5.650 | 5.800 | 17,800 | -0.40(-6.45%) |
Apr 18, 2002 | 5.950 | 6.690 | 5.750 | 6.200 | 53,200 | +0.50(+8.77%) |
Apr 17, 2002 | 5.200 | 5.800 | 5.100 | 5.700 | 31,600 | +0.80(+16.33%) |
Apr 16, 2002 | 4.350 | 4.900 | 4.350 | 4.900 | 18,600 | +0.55(+12.64%) |
Apr 15, 2002 | 4.050 | 4.350 | 4.050 | 4.350 | 8,800 | +0.30(+7.41%) |
Apr 12, 2002 | 3.920 | 4.140 | 3.900 | 4.050 | 13,000 | +0.13(+3.32%) |
Apr 11, 2002 | 3.900 | 3.950 | 3.900 | 3.920 | 12,500 | -0.03(-0.76%) |
Apr 10, 2002 | 3.800 | 4.000 | 3.800 | 3.950 | 13,900 | +0.24(+6.47%) |
Apr 09, 2002 | 3.950 | 4.050 | 3.700 | 3.710 | 7,700 | -0.30(-7.48%) |
Apr 08, 2002 | 4.000 | 4.150 | 3.950 | 4.010 | 10,600 | -0.04(-0.99%) |
Apr 05, 2002 | 4.050 | 4.050 | 4.000 | 4.050 | 5,900 | +0.00(+0.00%) |
Apr 04, 2002 | 4.400 | 4.400 | 4.050 | 4.050 | 7,500 | -0.38(-8.58%) |
Apr 03, 2002 | 4.600 | 4.660 | 4.430 | 4.430 | 4,000 | -0.11(-2.42%) |
Apr 02, 2002 | 4.510 | 4.540 | 4.500 | 4.540 | 3,700 | -0.06(-1.30%) |
Apr 01, 2002 | 4.500 | 4.600 | 4.500 | 4.600 | 3,000 | +0.00(+0.00%) |
Mar 29, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 7,900 | +0.00(+0.00%) |
Mar 28, 2002 | 4.600 | 4.600 | 4.600 | 4.600 | 7,900 | +0.00(+0.00%) |
Mar 27, 2002 | 4.580 | 4.600 | 4.580 | 4.600 | 6,200 | +0.02(+0.44%) |
Mar 26, 2002 | 4.500 | 4.590 | 4.400 | 4.580 | 5,500 | +0.08(+1.78%) |
Mar 25, 2002 | 4.100 | 4.650 | 4.100 | 4.500 | 14,400 | +0.40(+9.76%) |
Mar 22, 2002 | 4.480 | 4.500 | 4.100 | 4.100 | 16,400 | -0.38(-8.48%) |
Mar 21, 2002 | 4.410 | 4.500 | 4.410 | 4.480 | 5,600 | +0.07(+1.59%) |
Mar 20, 2002 | 4.500 | 4.500 | 4.400 | 4.410 | 2,600 | -0.09(-2.00%) |
Mar 19, 2002 | 4.490 | 4.500 | 4.400 | 4.500 | 12,100 | +0.02(+0.45%) |
Mar 18, 2002 | 4.470 | 4.500 | 4.470 | 4.480 | 7,800 | -0.01(-0.22%) |
Mar 15, 2002 | 4.450 | 4.490 | 4.300 | 4.490 | 4,600 | +0.14(+3.22%) |
Mar 14, 2002 | 4.300 | 4.350 | 4.300 | 4.350 | 3,900 | -0.13(-2.90%) |
Mar 13, 2002 | 4.500 | 4.500 | 4.400 | 4.480 | 4,500 | -0.21(-4.48%) |
Mar 12, 2002 | 4.690 | 4.690 | 4.690 | 4.690 | 0 | +0.00(+0.00%) |
Mar 11, 2002 | 4.650 | 4.690 | 4.650 | 4.690 | 2,800 | -0.01(-0.21%) |
Mar 08, 2002 | 4.700 | 4.700 | 4.700 | 4.700 | 4,400 | +0.00(+0.00%) |
Mar 07, 2002 | 4.700 | 4.900 | 4.610 | 4.700 | 17,600 | +0.19(+4.21%) |
Mar 06, 2002 | 4.500 | 4.900 | 4.500 | 4.510 | 3,000 | -0.09(-1.96%) |
Mar 05, 2002 | 4.750 | 4.760 | 4.600 | 4.600 | 3,000 | -0.15(-3.16%) |
Mar 04, 2002 | 4.500 | 4.750 | 4.500 | 4.750 | 6,400 | +0.25(+5.56%) |