Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.600 | 4.920 | 4.580 | 4.775 | 176,600 | +0.45(+10.40%) |
May 28, 2002 | 4.595 | 4.599 | 4.325 | 4.325 | 19,200 | -0.22(-4.95%) |
May 27, 2002 | 4.475 | 4.580 | 4.475 | 4.550 | 25,000 | +0.00(+0.00%) |
May 24, 2002 | 4.475 | 4.580 | 4.475 | 4.550 | 25,000 | +0.07(+1.56%) |
May 23, 2002 | 4.580 | 4.600 | 4.440 | 4.480 | 33,800 | -0.10(-2.19%) |
May 22, 2002 | 4.610 | 4.610 | 4.600 | 4.580 | 26,600 | -0.02(-0.42%) |
May 21, 2002 | 4.660 | 4.675 | 4.600 | 4.600 | 13,600 | -0.06(-1.29%) |
May 20, 2002 | 4.650 | 4.709 | 4.502 | 4.660 | 53,600 | -0.00(-0.02%) |
May 17, 2002 | 4.675 | 4.675 | 4.655 | 4.661 | 10,000 | -0.09(-1.87%) |
May 16, 2002 | 4.694 | 4.760 | 4.575 | 4.750 | 32,000 | +0.17(+3.60%) |
May 15, 2002 | 4.611 | 4.710 | 4.565 | 4.585 | 23,200 | -0.01(-0.22%) |
May 14, 2002 | 4.585 | 4.595 | 4.585 | 4.595 | 3,000 | +0.01(+0.22%) |
May 13, 2002 | 4.665 | 4.670 | 4.585 | 4.585 | 17,400 | -0.04(-0.86%) |
May 10, 2002 | 4.760 | 4.760 | 4.600 | 4.625 | 29,400 | -0.13(-2.66%) |
May 09, 2002 | 4.850 | 4.950 | 4.675 | 4.751 | 103,600 | +0.00(+0.03%) |
May 08, 2002 | 4.545 | 4.825 | 4.545 | 4.750 | 182,600 | +0.26(+5.91%) |
May 07, 2002 | 4.340 | 4.515 | 4.340 | 4.485 | 91,000 | +0.17(+3.94%) |
May 06, 2002 | 4.525 | 4.525 | 4.300 | 4.315 | 35,000 | -0.25(-5.48%) |
May 03, 2002 | 4.630 | 4.690 | 4.505 | 4.565 | 45,400 | -0.07(-1.51%) |
May 02, 2002 | 4.696 | 4.775 | 4.635 | 4.635 | 70,600 | -0.04(-0.86%) |
May 01, 2002 | 4.630 | 4.850 | 4.630 | 4.675 | 89,000 | -0.08(-1.58%) |
Apr 30, 2002 | 4.450 | 4.775 | 4.450 | 4.750 | 69,000 | +0.32(+7.18%) |
Apr 29, 2002 | 4.335 | 4.500 | 4.330 | 4.432 | 48,400 | +0.11(+2.47%) |
Apr 26, 2002 | 4.275 | 4.439 | 4.275 | 4.325 | 35,200 | -0.12(-2.81%) |
Apr 25, 2002 | 4.351 | 4.450 | 4.255 | 4.450 | 31,600 | -0.01(-0.34%) |
Apr 24, 2002 | 4.400 | 4.500 | 4.400 | 4.465 | 40,000 | +0.04(+0.90%) |
Apr 23, 2002 | 4.275 | 4.425 | 4.255 | 4.425 | 37,800 | +0.14(+3.35%) |
Apr 22, 2002 | 4.265 | 4.351 | 4.251 | 4.282 | 33,400 | -0.02(-0.43%) |
Apr 19, 2002 | 4.295 | 4.324 | 4.250 | 4.300 | 35,600 | +0.02(+0.58%) |
Apr 18, 2002 | 4.300 | 4.409 | 4.275 | 4.275 | 64,400 | -0.05(-1.15%) |
Apr 17, 2002 | 4.250 | 4.475 | 4.250 | 4.325 | 106,400 | +0.03(+0.59%) |
Apr 16, 2002 | 4.255 | 4.375 | 4.250 | 4.300 | 72,000 | +0.05(+1.16%) |
Apr 15, 2002 | 4.400 | 4.470 | 4.250 | 4.250 | 89,400 | -0.22(-5.01%) |
Apr 12, 2002 | 4.300 | 4.475 | 4.125 | 4.474 | 130,400 | +0.10(+2.27%) |
Apr 11, 2002 | 4.500 | 4.620 | 3.780 | 4.375 | 299,800 | -0.49(-9.99%) |
Apr 10, 2002 | 4.905 | 5.050 | 4.855 | 4.861 | 31,200 | -0.04(-0.81%) |
Apr 09, 2002 | 5.100 | 5.125 | 4.900 | 4.900 | 74,200 | -0.21(-4.11%) |
Apr 08, 2002 | 4.900 | 5.110 | 4.850 | 5.110 | 174,000 | +0.26(+5.36%) |
Apr 05, 2002 | 4.875 | 4.975 | 4.750 | 4.850 | 108,800 | +0.05(+1.04%) |
Apr 04, 2002 | 4.675 | 4.975 | 4.675 | 4.800 | 78,000 | +0.08(+1.59%) |
Apr 03, 2002 | 4.845 | 4.945 | 4.680 | 4.725 | 65,400 | -0.17(-3.47%) |
Apr 02, 2002 | 4.700 | 4.895 | 4.625 | 4.895 | 247,200 | +0.29(+6.41%) |
Apr 01, 2002 | 4.255 | 4.675 | 4.250 | 4.600 | 103,200 | +0.22(+5.14%) |
Mar 29, 2002 | 4.263 | 4.670 | 4.263 | 4.375 | 261,200 | +0.00(+0.00%) |
Mar 28, 2002 | 4.263 | 4.670 | 4.263 | 4.375 | 261,200 | +0.12(+2.94%) |
Mar 27, 2002 | 4.250 | 4.251 | 4.150 | 4.250 | 18,000 | +0.05(+1.19%) |
Mar 26, 2002 | 4.320 | 4.375 | 4.175 | 4.200 | 143,000 | -0.11(-2.55%) |
Mar 25, 2002 | 4.295 | 4.380 | 4.175 | 4.310 | 23,600 | +0.01(+0.23%) |
Mar 22, 2002 | 4.095 | 4.300 | 4.016 | 4.300 | 58,000 | +0.20(+4.88%) |
Mar 21, 2002 | 3.950 | 4.110 | 3.880 | 4.100 | 92,000 | +0.01(+0.37%) |
Mar 20, 2002 | 4.251 | 4.251 | 4.050 | 4.085 | 41,800 | -0.20(-4.56%) |
Mar 19, 2002 | 4.330 | 4.370 | 4.275 | 4.280 | 51,600 | -0.04(-1.04%) |
Mar 18, 2002 | 4.400 | 4.400 | 4.325 | 4.325 | 43,200 | -0.05(-1.14%) |
Mar 15, 2002 | 4.355 | 4.395 | 4.300 | 4.375 | 38,800 | -0.03(-0.57%) |
Mar 14, 2002 | 4.450 | 4.475 | 4.255 | 4.400 | 148,600 | -0.02(-0.56%) |
Mar 13, 2002 | 4.380 | 4.490 | 4.350 | 4.425 | 261,000 | +0.00(+0.00%) |
Mar 12, 2002 | 4.425 | 4.450 | 4.325 | 4.425 | 61,600 | +0.05(+1.14%) |
Mar 11, 2002 | 4.075 | 4.500 | 4.050 | 4.375 | 283,000 | +0.33(+8.02%) |
Mar 08, 2002 | 3.951 | 4.100 | 3.950 | 4.050 | 73,000 | +0.05(+1.25%) |
Mar 07, 2002 | 4.125 | 4.125 | 4.000 | 4.000 | 67,600 | -0.15(-3.61%) |
Mar 06, 2002 | 3.950 | 4.150 | 3.940 | 4.150 | 81,000 | +0.20(+5.06%) |
Mar 05, 2002 | 3.855 | 3.974 | 3.750 | 3.950 | 30,200 | +0.17(+4.36%) |
Mar 04, 2002 | 3.865 | 3.865 | 3.785 | 3.785 | 19,000 | -0.06(-1.69%) |