Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.571 | 4.571 | 4.550 | 4.550 | 900 | -0.19(-4.03%) |
May 28, 2002 | 4.800 | 4.800 | 4.740 | 4.741 | 2,300 | -0.12(-2.45%) |
May 27, 2002 | 4.780 | 4.860 | 4.780 | 4.860 | 1,600 | +0.00(+0.00%) |
May 24, 2002 | 4.780 | 4.860 | 4.780 | 4.860 | 1,600 | +0.06(+1.25%) |
May 23, 2002 | 5.079 | 5.079 | 4.750 | 4.800 | 13,400 | -0.28(-5.51%) |
May 22, 2002 | 5.000 | 5.080 | 5.000 | 5.080 | 800 | -0.12(-2.31%) |
May 21, 2002 | 5.220 | 5.220 | 4.910 | 5.200 | 4,000 | -0.13(-2.44%) |
May 20, 2002 | 5.340 | 5.340 | 5.330 | 5.330 | 2,500 | +0.03(+0.57%) |
May 17, 2002 | 5.240 | 5.300 | 5.240 | 5.300 | 5,400 | +0.10(+1.92%) |
May 16, 2002 | 4.970 | 5.240 | 4.970 | 5.200 | 11,500 | +0.21(+4.21%) |
May 15, 2002 | 4.740 | 4.990 | 4.740 | 4.990 | 2,200 | +0.09(+1.84%) |
May 14, 2002 | 4.940 | 4.940 | 4.900 | 4.900 | 4,000 | -0.04(-0.81%) |
May 13, 2002 | 4.890 | 4.940 | 4.850 | 4.940 | 2,900 | +0.09(+1.86%) |
May 10, 2002 | 4.730 | 4.920 | 4.730 | 4.850 | 2,600 | -0.04(-0.82%) |
May 09, 2002 | 4.910 | 4.920 | 4.890 | 4.890 | 2,300 | +0.04(+0.82%) |
May 08, 2002 | 4.750 | 4.930 | 4.650 | 4.850 | 40,800 | -0.15(-3.00%) |
May 07, 2002 | 5.170 | 5.170 | 4.810 | 5.000 | 21,500 | -0.05(-1.01%) |
May 06, 2002 | 5.170 | 5.200 | 5.050 | 5.051 | 1,400 | -0.15(-2.85%) |
May 03, 2002 | 5.199 | 5.199 | 5.199 | 5.199 | 100 | +0.20(+3.98%) |
May 02, 2002 | 5.150 | 5.150 | 4.770 | 5.000 | 7,200 | -0.17(-3.29%) |
May 01, 2002 | 5.150 | 5.359 | 5.150 | 5.170 | 3,100 | +0.02(+0.39%) |
Apr 30, 2002 | 5.160 | 5.160 | 5.070 | 5.150 | 2,900 | -0.01(-0.19%) |
Apr 29, 2002 | 5.160 | 5.160 | 5.160 | 5.160 | 200 | -0.04(-0.77%) |
Apr 26, 2002 | 5.650 | 5.650 | 5.020 | 5.200 | 6,200 | -0.20(-3.70%) |
Apr 25, 2002 | 5.650 | 5.650 | 5.400 | 5.400 | 1,100 | -0.25(-4.42%) |
Apr 24, 2002 | 5.650 | 5.650 | 5.400 | 5.650 | 400 | +0.12(+2.17%) |
Apr 23, 2002 | 5.010 | 5.530 | 5.000 | 5.530 | 3,400 | -0.12(-2.12%) |
Apr 22, 2002 | 5.430 | 5.650 | 5.270 | 5.650 | 8,600 | -0.15(-2.59%) |
Apr 19, 2002 | 5.750 | 5.800 | 5.270 | 5.800 | 16,700 | +0.15(+2.65%) |
Apr 18, 2002 | 5.900 | 5.900 | 5.600 | 5.650 | 9,100 | -0.25(-4.22%) |
Apr 17, 2002 | 5.760 | 5.899 | 5.760 | 5.899 | 1,300 | -0.00(-0.02%) |
Apr 16, 2002 | 5.780 | 5.900 | 5.760 | 5.900 | 4,900 | +0.00(+0.00%) |
Apr 15, 2002 | 5.800 | 5.900 | 5.750 | 5.900 | 6,400 | +0.10(+1.71%) |
Apr 12, 2002 | 5.960 | 5.960 | 5.750 | 5.801 | 8,400 | -0.15(-2.50%) |
Apr 11, 2002 | 5.900 | 6.080 | 5.900 | 5.950 | 9,900 | +0.05(+0.85%) |
Apr 10, 2002 | 6.180 | 6.190 | 5.840 | 5.900 | 13,700 | -0.25(-4.07%) |
Apr 09, 2002 | 6.150 | 6.150 | 6.090 | 6.150 | 2,100 | +0.06(+0.99%) |
Apr 08, 2002 | 6.190 | 6.190 | 6.090 | 6.090 | 2,000 | -0.06(-0.98%) |
Apr 05, 2002 | 6.090 | 6.200 | 6.090 | 6.150 | 900 | +0.14(+2.33%) |
Apr 04, 2002 | 6.090 | 6.200 | 5.960 | 6.010 | 2,300 | -0.06(-0.99%) |
Apr 03, 2002 | 6.214 | 6.214 | 6.060 | 6.070 | 7,600 | -0.33(-5.16%) |
Apr 02, 2002 | 6.320 | 6.400 | 6.320 | 6.400 | 400 | +0.30(+4.92%) |
Apr 01, 2002 | 6.101 | 6.200 | 6.100 | 6.100 | 1,400 | +0.00(+0.00%) |
Mar 29, 2002 | 6.100 | 6.101 | 6.050 | 6.100 | 2,300 | +0.00(+0.00%) |
Mar 28, 2002 | 6.100 | 6.101 | 6.050 | 6.100 | 2,300 | +0.05(+0.83%) |
Mar 27, 2002 | 6.050 | 6.050 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 6.200 | 6.213 | 6.050 | 6.050 | 4,600 | -0.16(-2.58%) |
Mar 25, 2002 | 6.210 | 6.210 | 6.210 | 6.210 | 0 | +0.00(+0.00%) |
Mar 22, 2002 | 6.260 | 6.260 | 6.210 | 6.210 | 1,200 | -0.01(-0.18%) |
Mar 21, 2002 | 6.435 | 6.490 | 6.221 | 6.221 | 3,200 | -0.03(-0.46%) |
Mar 20, 2002 | 6.250 | 6.250 | 6.250 | 6.250 | 400 | -0.05(-0.81%) |
Mar 19, 2002 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 6.490 | 6.490 | 6.301 | 6.301 | 300 | +0.05(+0.82%) |
Mar 15, 2002 | 6.490 | 6.490 | 6.150 | 6.250 | 3,400 | -0.25(-3.85%) |
Mar 14, 2002 | 6.500 | 6.500 | 6.420 | 6.500 | 2,200 | +0.23(+3.67%) |
Mar 13, 2002 | 6.400 | 6.400 | 6.180 | 6.270 | 6,100 | -0.03(-0.48%) |
Mar 12, 2002 | 6.880 | 6.880 | 6.300 | 6.300 | 500 | -0.55(-8.03%) |
Mar 11, 2002 | 6.300 | 6.850 | 6.140 | 6.850 | 10,000 | +0.25(+3.79%) |
Mar 08, 2002 | 5.900 | 6.900 | 5.850 | 6.600 | 37,600 | +0.70(+11.86%) |
Mar 07, 2002 | 6.040 | 6.150 | 5.660 | 5.900 | 10,100 | -0.20(-3.28%) |
Mar 06, 2002 | 6.100 | 6.100 | 6.100 | 6.100 | 900 | +0.00(+0.00%) |
Mar 05, 2002 | 6.030 | 6.100 | 6.030 | 6.100 | 1,400 | +0.07(+1.16%) |
Mar 04, 2002 | 6.030 | 6.030 | 6.030 | 6.030 | 0 | +0.00(+0.00%) |