Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.090 | 3.090 | 2.980 | 3.010 | 37,800 | -0.44(-12.75%) |
May 28, 2002 | 3.350 | 3.450 | 3.350 | 3.450 | 5,100 | +0.00(+0.00%) |
May 27, 2002 | 3.300 | 3.450 | 3.300 | 3.450 | 5,800 | +0.00(+0.00%) |
May 24, 2002 | 3.300 | 3.450 | 3.300 | 3.450 | 5,800 | +0.15(+4.55%) |
May 23, 2002 | 3.550 | 3.550 | 3.300 | 3.300 | 6,800 | +0.00(+0.00%) |
May 22, 2002 | 3.500 | 3.500 | 3.300 | 3.300 | 5,000 | -0.25(-7.04%) |
May 21, 2002 | 3.400 | 3.550 | 3.310 | 3.550 | 7,400 | -0.10(-2.74%) |
May 20, 2002 | 3.370 | 3.650 | 3.300 | 3.650 | 3,600 | +0.28(+8.31%) |
May 17, 2002 | 3.500 | 3.500 | 3.370 | 3.370 | 13,300 | -0.05(-1.46%) |
May 16, 2002 | 3.690 | 3.690 | 3.350 | 3.420 | 8,500 | +0.04(+1.18%) |
May 15, 2002 | 3.440 | 3.750 | 3.380 | 3.380 | 17,800 | -0.02(-0.59%) |
May 14, 2002 | 3.490 | 3.600 | 3.100 | 3.400 | 21,000 | -0.04(-1.16%) |
May 13, 2002 | 3.440 | 3.500 | 3.400 | 3.440 | 9,400 | -0.06(-1.71%) |
May 10, 2002 | 3.640 | 3.690 | 3.460 | 3.500 | 4,700 | -0.01(-0.28%) |
May 09, 2002 | 3.830 | 3.850 | 3.500 | 3.510 | 5,600 | +0.01(+0.29%) |
May 08, 2002 | 3.720 | 3.820 | 3.500 | 3.500 | 8,900 | -0.25(-6.67%) |
May 07, 2002 | 3.759 | 3.780 | 3.600 | 3.750 | 4,800 | +0.05(+1.35%) |
May 06, 2002 | 3.660 | 3.750 | 3.510 | 3.700 | 30,200 | +0.04(+0.95%) |
May 03, 2002 | 3.810 | 3.849 | 3.610 | 3.665 | 11,800 | -0.17(-4.31%) |
May 02, 2002 | 3.700 | 3.850 | 3.700 | 3.830 | 34,200 | +0.06(+1.59%) |
May 01, 2002 | 4.000 | 4.000 | 3.700 | 3.770 | 23,000 | -0.22(-5.51%) |
Apr 30, 2002 | 3.986 | 4.030 | 3.986 | 3.990 | 800 | +0.00(+0.00%) |
Apr 29, 2002 | 4.024 | 4.050 | 3.970 | 3.990 | 4,800 | -0.11(-2.68%) |
Apr 26, 2002 | 4.150 | 4.240 | 3.970 | 4.100 | 10,700 | +0.07(+1.74%) |
Apr 25, 2002 | 3.970 | 4.290 | 3.970 | 4.030 | 35,400 | +0.05(+1.26%) |
Apr 24, 2002 | 3.930 | 3.990 | 3.930 | 3.980 | 4,500 | +0.02(+0.51%) |
Apr 23, 2002 | 3.911 | 3.970 | 3.910 | 3.960 | 5,000 | +0.01(+0.25%) |
Apr 22, 2002 | 4.010 | 4.010 | 3.930 | 3.950 | 8,400 | -0.12(-2.95%) |
Apr 19, 2002 | 4.030 | 4.139 | 4.010 | 4.070 | 12,000 | -0.08(-1.93%) |
Apr 18, 2002 | 4.140 | 4.150 | 4.010 | 4.150 | 4,600 | +0.13(+3.23%) |
Apr 17, 2002 | 4.210 | 4.210 | 4.010 | 4.020 | 8,400 | -0.28(-6.51%) |
Apr 16, 2002 | 4.301 | 4.301 | 4.200 | 4.300 | 5,600 | +0.00(+0.00%) |
Apr 15, 2002 | 4.270 | 4.500 | 4.270 | 4.300 | 3,000 | -0.12(-2.71%) |
Apr 12, 2002 | 4.330 | 4.430 | 4.260 | 4.420 | 7,900 | +0.16(+3.76%) |
Apr 11, 2002 | 4.330 | 4.350 | 4.100 | 4.260 | 6,400 | -0.24(-5.33%) |
Apr 10, 2002 | 4.200 | 4.650 | 4.200 | 4.500 | 28,300 | +0.09(+2.04%) |
Apr 09, 2002 | 4.250 | 4.600 | 4.100 | 4.410 | 19,300 | +0.21(+5.00%) |
Apr 08, 2002 | 4.420 | 4.420 | 3.750 | 4.200 | 46,700 | -0.30(-6.67%) |
Apr 05, 2002 | 4.430 | 4.600 | 4.430 | 4.500 | 9,500 | +0.00(+0.00%) |
Apr 04, 2002 | 4.660 | 4.690 | 4.421 | 4.500 | 8,600 | -0.20(-4.21%) |
Apr 03, 2002 | 4.550 | 4.820 | 4.500 | 4.698 | 41,500 | +0.20(+4.40%) |
Apr 02, 2002 | 4.500 | 4.500 | 4.300 | 4.500 | 54,900 | +0.05(+1.12%) |
Apr 01, 2002 | 4.570 | 4.647 | 4.320 | 4.450 | 14,300 | -0.12(-2.63%) |
Mar 29, 2002 | 4.750 | 4.770 | 4.430 | 4.570 | 53,300 | +0.00(+0.00%) |
Mar 28, 2002 | 4.750 | 4.770 | 4.430 | 4.570 | 53,300 | -0.13(-2.77%) |
Mar 27, 2002 | 4.411 | 4.700 | 4.300 | 4.700 | 29,600 | +0.19(+4.21%) |
Mar 26, 2002 | 4.640 | 4.650 | 4.400 | 4.510 | 31,900 | -0.13(-2.80%) |
Mar 25, 2002 | 4.400 | 4.750 | 4.310 | 4.640 | 28,700 | +0.34(+7.91%) |
Mar 22, 2002 | 4.350 | 4.350 | 4.300 | 4.300 | 3,300 | -0.10(-2.27%) |
Mar 21, 2002 | 4.290 | 4.480 | 4.200 | 4.400 | 51,600 | +0.23(+5.52%) |
Mar 20, 2002 | 3.960 | 4.250 | 3.700 | 4.170 | 24,500 | +0.19(+4.77%) |
Mar 19, 2002 | 4.270 | 4.270 | 3.980 | 3.980 | 26,600 | -0.27(-6.35%) |
Mar 18, 2002 | 4.470 | 4.480 | 3.960 | 4.250 | 7,300 | -0.12(-2.75%) |
Mar 15, 2002 | 4.230 | 4.450 | 4.200 | 4.370 | 4,900 | +0.06(+1.39%) |
Mar 14, 2002 | 4.099 | 4.350 | 4.099 | 4.310 | 18,000 | +0.21(+5.12%) |
Mar 13, 2002 | 3.956 | 4.170 | 3.910 | 4.100 | 11,300 | +0.18(+4.59%) |
Mar 12, 2002 | 3.950 | 4.100 | 3.813 | 3.920 | 3,000 | -0.17(-4.16%) |
Mar 11, 2002 | 4.150 | 4.150 | 3.850 | 4.090 | 39,200 | +0.10(+2.45%) |
Mar 08, 2002 | 3.980 | 4.100 | 3.970 | 3.992 | 15,600 | +0.05(+1.32%) |
Mar 07, 2002 | 3.980 | 3.980 | 3.940 | 3.940 | 3,300 | +0.00(+0.00%) |
Mar 06, 2002 | 4.000 | 4.000 | 3.920 | 3.940 | 17,900 | -0.01(-0.25%) |
Mar 05, 2002 | 4.100 | 4.100 | 3.680 | 3.950 | 37,400 | -0.20(-4.83%) |
Mar 04, 2002 | 4.250 | 4.250 | 4.150 | 4.150 | 6,600 | -0.15(-3.49%) |