Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.500 | 4.950 | 4.440 | 4.440 | 33,800 | -0.06(-1.33%) |
May 28, 2002 | 4.380 | 4.650 | 4.250 | 4.500 | 48,500 | +0.00(+0.00%) |
May 27, 2002 | 4.385 | 4.500 | 4.000 | 4.500 | 59,800 | +0.00(+0.00%) |
May 24, 2002 | 4.385 | 4.500 | 4.000 | 4.500 | 59,800 | +0.05(+1.12%) |
May 23, 2002 | 4.250 | 4.500 | 3.960 | 4.450 | 69,900 | +0.09(+2.06%) |
May 22, 2002 | 4.270 | 4.500 | 4.250 | 4.360 | 62,800 | -0.14(-3.11%) |
May 21, 2002 | 4.365 | 4.600 | 4.210 | 4.500 | 53,400 | -0.10(-2.17%) |
May 20, 2002 | 4.560 | 4.740 | 4.320 | 4.600 | 43,200 | +0.00(+0.00%) |
May 17, 2002 | 4.700 | 4.700 | 4.550 | 4.600 | 118,800 | +0.00(+0.00%) |
May 16, 2002 | 4.800 | 4.800 | 4.500 | 4.600 | 60,900 | -0.15(-3.16%) |
May 15, 2002 | 4.860 | 4.860 | 4.500 | 4.750 | 91,900 | -0.10(-2.06%) |
May 14, 2002 | 4.140 | 4.852 | 4.120 | 4.850 | 163,100 | +0.60(+14.12%) |
May 13, 2002 | 4.000 | 4.250 | 3.870 | 4.250 | 108,100 | +0.02(+0.47%) |
May 10, 2002 | 4.465 | 4.480 | 3.900 | 4.230 | 176,000 | -0.27(-6.00%) |
May 09, 2002 | 4.975 | 4.990 | 4.400 | 4.500 | 172,300 | -0.45(-9.09%) |
May 08, 2002 | 4.815 | 5.300 | 4.815 | 4.950 | 193,700 | +0.16(+3.34%) |
May 07, 2002 | 5.380 | 5.501 | 4.780 | 4.790 | 61,000 | -0.60(-11.13%) |
May 06, 2002 | 5.500 | 5.800 | 5.300 | 5.390 | 70,000 | -0.39(-6.75%) |
May 03, 2002 | 5.990 | 5.990 | 5.490 | 5.780 | 117,900 | -0.22(-3.67%) |
May 02, 2002 | 5.941 | 6.000 | 5.910 | 6.000 | 77,200 | +0.00(+0.00%) |
May 01, 2002 | 5.990 | 6.019 | 5.800 | 6.000 | 92,600 | -0.05(-0.83%) |
Apr 30, 2002 | 5.610 | 6.070 | 5.610 | 6.050 | 346,200 | +0.31(+5.40%) |
Apr 29, 2002 | 5.850 | 5.950 | 5.610 | 5.740 | 114,600 | -0.11(-1.88%) |
Apr 26, 2002 | 5.990 | 6.000 | 5.831 | 5.850 | 195,000 | -0.06(-1.02%) |
Apr 25, 2002 | 6.110 | 6.160 | 5.800 | 5.910 | 310,400 | +0.09(+1.55%) |
Apr 24, 2002 | 5.940 | 6.150 | 5.680 | 5.820 | 99,800 | -0.18(-3.00%) |
Apr 23, 2002 | 6.130 | 6.140 | 5.930 | 6.000 | 27,400 | -0.15(-2.44%) |
Apr 22, 2002 | 6.070 | 6.280 | 5.921 | 6.150 | 70,400 | +0.06(+0.99%) |
Apr 19, 2002 | 6.240 | 6.350 | 6.090 | 6.090 | 59,000 | -0.25(-3.94%) |
Apr 18, 2002 | 6.165 | 6.350 | 6.165 | 6.340 | 71,000 | +0.12(+1.91%) |
Apr 17, 2002 | 6.131 | 6.310 | 6.070 | 6.221 | 75,600 | +0.09(+1.48%) |
Apr 16, 2002 | 6.030 | 6.430 | 6.030 | 6.130 | 181,900 | +0.13(+2.17%) |
Apr 15, 2002 | 6.060 | 6.130 | 5.930 | 6.000 | 77,100 | -0.07(-1.15%) |
Apr 12, 2002 | 6.200 | 6.220 | 5.900 | 6.070 | 125,400 | -0.18(-2.88%) |
Apr 11, 2002 | 5.860 | 6.250 | 5.860 | 6.250 | 153,800 | +0.20(+3.31%) |
Apr 10, 2002 | 6.000 | 6.240 | 5.840 | 6.050 | 80,800 | +0.05(+0.83%) |
Apr 09, 2002 | 5.890 | 6.200 | 5.840 | 6.000 | 53,600 | +0.12(+2.04%) |
Apr 08, 2002 | 5.500 | 5.880 | 5.030 | 5.880 | 146,300 | +0.32(+5.76%) |
Apr 05, 2002 | 5.515 | 5.700 | 5.450 | 5.560 | 43,100 | +0.15(+2.77%) |
Apr 04, 2002 | 5.350 | 5.540 | 5.260 | 5.410 | 69,000 | -0.07(-1.28%) |
Apr 03, 2002 | 5.950 | 5.980 | 5.260 | 5.480 | 86,100 | -0.52(-8.67%) |
Apr 02, 2002 | 6.200 | 6.300 | 5.950 | 6.000 | 51,900 | -0.23(-3.69%) |
Apr 01, 2002 | 6.250 | 6.300 | 6.100 | 6.230 | 71,300 | -0.07(-1.11%) |
Mar 29, 2002 | 6.130 | 6.300 | 6.130 | 6.300 | 133,400 | +0.00(+0.00%) |
Mar 28, 2002 | 6.130 | 6.300 | 6.130 | 6.300 | 133,400 | +0.01(+0.16%) |
Mar 27, 2002 | 6.380 | 6.390 | 6.130 | 6.290 | 283,100 | -0.12(-1.87%) |
Mar 26, 2002 | 6.610 | 6.670 | 6.330 | 6.410 | 266,500 | -0.23(-3.46%) |
Mar 25, 2002 | 6.480 | 6.650 | 6.100 | 6.640 | 85,800 | +0.16(+2.47%) |
Mar 22, 2002 | 6.490 | 6.650 | 6.200 | 6.480 | 106,200 | +0.09(+1.41%) |
Mar 21, 2002 | 5.900 | 6.500 | 5.900 | 6.390 | 170,800 | +0.39(+6.50%) |
Mar 20, 2002 | 5.785 | 6.050 | 5.500 | 6.000 | 185,200 | +0.18(+3.09%) |
Mar 19, 2002 | 5.800 | 5.900 | 5.600 | 5.820 | 195,900 | -0.08(-1.36%) |
Mar 18, 2002 | 5.890 | 5.970 | 5.820 | 5.900 | 157,000 | +0.11(+1.90%) |
Mar 15, 2002 | 5.900 | 6.160 | 5.630 | 5.790 | 380,100 | -0.06(-1.03%) |
Mar 14, 2002 | 5.770 | 6.180 | 5.690 | 5.850 | 255,100 | -0.15(-2.50%) |
Mar 13, 2002 | 5.480 | 6.000 | 5.250 | 6.000 | 211,000 | +0.52(+9.49%) |
Mar 12, 2002 | 5.280 | 5.550 | 4.970 | 5.480 | 58,500 | +0.08(+1.48%) |
Mar 11, 2002 | 5.000 | 5.420 | 4.990 | 5.400 | 128,200 | +0.42(+8.43%) |
Mar 08, 2002 | 4.750 | 5.000 | 4.750 | 4.980 | 48,500 | +0.13(+2.68%) |
Mar 07, 2002 | 4.700 | 5.000 | 4.570 | 4.850 | 130,900 | +0.15(+3.19%) |
Mar 06, 2002 | 4.700 | 4.750 | 4.550 | 4.700 | 45,100 | -0.05(-1.05%) |
Mar 05, 2002 | 4.470 | 4.780 | 4.350 | 4.750 | 85,100 | +0.25(+5.56%) |
Mar 04, 2002 | 4.465 | 4.520 | 4.455 | 4.500 | 74,500 | +0.01(+0.22%) |