Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.800 | 4.990 | 4.710 | 4.750 | 20,300 | -0.03(-0.63%) |
Jun 27, 2002 | 4.880 | 4.970 | 4.680 | 4.780 | 45,900 | -0.11(-2.23%) |
Jun 26, 2002 | 4.969 | 5.005 | 4.560 | 4.889 | 76,900 | -0.12(-2.42%) |
Jun 25, 2002 | 5.480 | 5.480 | 5.000 | 5.010 | 52,500 | -0.44(-8.07%) |
Jun 21, 2002 | 5.560 | 5.701 | 5.350 | 5.450 | 42,200 | -0.25(-4.39%) |
Jun 20, 2002 | 5.509 | 5.800 | 5.350 | 5.700 | 39,300 | +0.18(+3.26%) |
Jun 19, 2002 | 5.489 | 5.550 | 5.450 | 5.520 | 21,800 | +0.11(+2.03%) |
Jun 18, 2002 | 5.430 | 5.550 | 5.210 | 5.410 | 39,200 | -0.02(-0.37%) |
Jun 17, 2002 | 5.170 | 5.660 | 5.149 | 5.430 | 31,600 | +0.28(+5.44%) |
Jun 14, 2002 | 5.210 | 5.350 | 5.100 | 5.150 | 31,700 | -0.29(-5.33%) |
Jun 12, 2002 | 5.450 | 5.620 | 5.350 | 5.440 | 28,900 | +0.09(+1.66%) |
Jun 11, 2002 | 5.650 | 5.670 | 5.350 | 5.351 | 41,400 | -0.30(-5.29%) |
Jun 10, 2002 | 5.721 | 5.939 | 5.650 | 5.650 | 17,100 | -0.25(-4.24%) |
Jun 07, 2002 | 5.800 | 5.900 | 5.651 | 5.900 | 39,600 | +0.04(+0.68%) |
Jun 06, 2002 | 6.300 | 6.300 | 5.800 | 5.860 | 20,500 | -0.24(-3.93%) |
Jun 05, 2002 | 5.951 | 6.340 | 5.650 | 6.100 | 41,800 | +0.05(+0.83%) |
May 31, 2002 | 6.062 | 6.180 | 6.000 | 6.050 | 26,800 | -0.45(-6.92%) |
May 28, 2002 | 6.550 | 6.600 | 6.360 | 6.500 | 34,800 | -0.05(-0.76%) |
May 27, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | +0.00(+0.00%) |
May 24, 2002 | 6.575 | 6.790 | 6.080 | 6.550 | 54,100 | -0.16(-2.38%) |
May 23, 2002 | 6.780 | 7.000 | 6.541 | 6.710 | 29,500 | -0.09(-1.32%) |
May 22, 2002 | 6.980 | 7.050 | 6.270 | 6.800 | 174,600 | +0.24(+3.66%) |
May 21, 2002 | 6.390 | 6.700 | 6.320 | 6.560 | 65,600 | +0.11(+1.71%) |
May 20, 2002 | 6.150 | 6.650 | 6.150 | 6.450 | 71,100 | +0.30(+4.88%) |
May 17, 2002 | 6.290 | 6.290 | 6.070 | 6.150 | 10,700 | -0.08(-1.28%) |
May 16, 2002 | 6.249 | 6.249 | 6.000 | 6.230 | 18,800 | -0.02(-0.32%) |
May 15, 2002 | 5.650 | 6.400 | 5.611 | 6.250 | 76,000 | +0.60(+10.62%) |
May 14, 2002 | 5.800 | 5.810 | 5.650 | 5.650 | 18,600 | -0.10(-1.74%) |
May 13, 2002 | 5.799 | 5.799 | 5.661 | 5.750 | 14,800 | -0.05(-0.86%) |
May 10, 2002 | 5.980 | 5.980 | 5.690 | 5.800 | 19,800 | -0.05(-0.85%) |
May 09, 2002 | 5.550 | 6.050 | 5.550 | 5.850 | 50,800 | +0.14(+2.45%) |
May 08, 2002 | 5.520 | 5.950 | 5.440 | 5.710 | 41,800 | +0.35(+6.51%) |
May 07, 2002 | 5.525 | 5.533 | 5.200 | 5.361 | 49,200 | -0.15(-2.70%) |
May 06, 2002 | 5.520 | 5.680 | 5.500 | 5.510 | 22,200 | -0.05(-0.97%) |
May 03, 2002 | 5.750 | 6.000 | 5.500 | 5.564 | 22,700 | -0.19(-3.23%) |
May 02, 2002 | 6.000 | 6.000 | 5.750 | 5.750 | 45,800 | -0.35(-5.74%) |
May 01, 2002 | 6.070 | 6.400 | 5.800 | 6.100 | 71,200 | -0.05(-0.81%) |
Apr 30, 2002 | 6.000 | 6.350 | 5.950 | 6.150 | 53,400 | +0.21(+3.52%) |
Apr 29, 2002 | 6.200 | 6.240 | 5.940 | 5.941 | 61,000 | -0.26(-4.24%) |
Apr 26, 2002 | 6.270 | 6.380 | 6.040 | 6.204 | 35,900 | -0.27(-4.11%) |
Apr 25, 2002 | 6.520 | 6.521 | 6.160 | 6.470 | 60,400 | -0.08(-1.22%) |
Apr 24, 2002 | 6.730 | 6.780 | 6.510 | 6.550 | 57,200 | +0.05(+0.77%) |
Apr 23, 2002 | 6.480 | 6.720 | 6.480 | 6.500 | 60,400 | -0.17(-2.55%) |
Apr 22, 2002 | 6.910 | 6.980 | 6.500 | 6.670 | 43,800 | -0.23(-3.33%) |
Apr 19, 2002 | 6.900 | 7.000 | 6.740 | 6.900 | 69,200 | +0.20(+2.99%) |
Apr 18, 2002 | 6.710 | 6.850 | 6.590 | 6.700 | 17,800 | -0.11(-1.62%) |
Apr 17, 2002 | 6.770 | 6.950 | 6.700 | 6.810 | 22,900 | +0.13(+1.95%) |
Apr 16, 2002 | 6.400 | 6.750 | 6.400 | 6.680 | 22,300 | +0.29(+4.54%) |
Apr 15, 2002 | 6.540 | 6.750 | 6.390 | 6.390 | 28,200 | -0.16(-2.44%) |
Apr 12, 2002 | 6.740 | 6.750 | 6.550 | 6.550 | 24,800 | +0.00(+0.00%) |
Apr 11, 2002 | 6.820 | 6.900 | 6.550 | 6.550 | 62,400 | -0.19(-2.82%) |
Apr 10, 2002 | 6.600 | 6.900 | 6.600 | 6.740 | 87,800 | +0.03(+0.45%) |
Apr 09, 2002 | 6.850 | 7.000 | 6.470 | 6.710 | 130,600 | -0.13(-1.90%) |
Apr 08, 2002 | 6.420 | 6.860 | 6.260 | 6.840 | 66,900 | +0.31(+4.75%) |
Apr 05, 2002 | 6.700 | 7.240 | 6.530 | 6.530 | 138,400 | -0.17(-2.54%) |
Apr 04, 2002 | 6.160 | 6.890 | 6.100 | 6.700 | 342,400 | +0.80(+13.56%) |
Apr 03, 2002 | 5.800 | 5.950 | 5.800 | 5.900 | 65,900 | +0.00(+0.00%) |
Apr 02, 2002 | 5.780 | 6.000 | 5.780 | 5.900 | 38,600 | +0.00(+0.00%) |
Apr 01, 2002 | 5.850 | 5.990 | 5.840 | 5.900 | 42,500 | -0.07(-1.17%) |
Mar 29, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.00(+0.00%) |
Mar 28, 2002 | 5.680 | 5.980 | 5.620 | 5.970 | 81,100 | +0.18(+3.11%) |
Mar 27, 2002 | 5.570 | 5.790 | 5.510 | 5.790 | 13,500 | +0.24(+4.32%) |
Mar 26, 2002 | 5.525 | 5.670 | 5.490 | 5.550 | 45,500 | -0.05(-0.89%) |
Mar 25, 2002 | 5.800 | 5.800 | 5.510 | 5.600 | 27,600 | -0.12(-2.11%) |
Mar 22, 2002 | 5.690 | 5.850 | 5.690 | 5.721 | 12,000 | -0.12(-2.01%) |
Mar 21, 2002 | 5.700 | 5.920 | 5.650 | 5.838 | 27,300 | +0.34(+6.15%) |
Mar 20, 2002 | 5.750 | 5.750 | 5.500 | 5.500 | 29,000 | -0.35(-5.98%) |
Mar 19, 2002 | 5.630 | 5.850 | 5.610 | 5.850 | 24,400 | +0.23(+4.09%) |
Mar 18, 2002 | 5.600 | 5.700 | 5.600 | 5.620 | 13,500 | -0.07(-1.23%) |
Mar 15, 2002 | 5.810 | 5.940 | 5.560 | 5.690 | 12,000 | -0.14(-2.40%) |
Mar 14, 2002 | 5.950 | 6.000 | 5.700 | 5.830 | 40,700 | -0.07(-1.19%) |
Mar 13, 2002 | 5.960 | 5.990 | 5.500 | 5.900 | 51,200 | +0.10(+1.72%) |
Mar 12, 2002 | 5.475 | 5.800 | 5.300 | 5.800 | 64,400 | +0.25(+4.50%) |
Mar 11, 2002 | 5.700 | 5.890 | 5.250 | 5.550 | 71,000 | +0.22(+4.13%) |
Mar 08, 2002 | 5.040 | 5.370 | 5.040 | 5.330 | 52,100 | +0.33(+6.60%) |
Mar 07, 2002 | 5.310 | 5.310 | 5.000 | 5.000 | 56,000 | -0.20(-3.85%) |
Mar 06, 2002 | 5.110 | 5.200 | 5.000 | 5.200 | 55,600 | +0.10(+1.96%) |
Mar 05, 2002 | 5.240 | 5.450 | 4.961 | 5.100 | 32,300 | -0.24(-4.49%) |
Mar 04, 2002 | 5.200 | 5.450 | 5.101 | 5.340 | 35,400 | +0.34(+6.80%) |
Mar 01, 2002 | 4.980 | 5.090 | 4.780 | 5.000 | 41,000 | +0.15(+3.09%) |
Feb 28, 2002 | 4.570 | 4.930 | 4.569 | 4.850 | 28,900 | +0.30(+6.59%) |
Feb 27, 2002 | 4.630 | 4.630 | 4.300 | 4.550 | 131,000 | +0.03(+0.66%) |
Feb 26, 2002 | 4.560 | 4.750 | 4.500 | 4.520 | 49,800 | -0.03(-0.66%) |
Feb 25, 2002 | 4.580 | 4.720 | 4.530 | 4.550 | 55,600 | -0.02(-0.44%) |
Feb 22, 2002 | 4.650 | 4.800 | 4.500 | 4.570 | 32,700 | -0.13(-2.77%) |
Feb 21, 2002 | 4.860 | 4.980 | 4.660 | 4.700 | 52,200 | -0.13(-2.69%) |
Feb 20, 2002 | 4.800 | 5.000 | 4.660 | 4.830 | 51,700 | -0.07(-1.43%) |
Feb 19, 2002 | 4.860 | 4.950 | 4.750 | 4.900 | 22,300 | -0.10(-2.00%) |
Feb 18, 2002 | 5.211 | 5.240 | 5.000 | 5.000 | 21,200 | +0.00(+0.00%) |
Feb 15, 2002 | 5.211 | 5.240 | 5.000 | 5.000 | 21,200 | -0.26(-4.94%) |
Feb 14, 2002 | 5.385 | 5.385 | 5.240 | 5.260 | 34,600 | -0.08(-1.50%) |
Feb 13, 2002 | 5.231 | 5.380 | 5.220 | 5.340 | 26,200 | -0.02(-0.35%) |
Feb 12, 2002 | 5.250 | 5.390 | 5.230 | 5.359 | 15,900 | -0.01(-0.21%) |
Feb 11, 2002 | 5.200 | 5.389 | 5.150 | 5.370 | 21,600 | +0.22(+4.27%) |
Feb 08, 2002 | 4.800 | 5.240 | 4.750 | 5.150 | 58,900 | +0.30(+6.19%) |
Feb 07, 2002 | 4.900 | 4.920 | 4.600 | 4.850 | 39,900 | -0.02(-0.41%) |
Feb 06, 2002 | 5.050 | 5.130 | 4.750 | 4.870 | 64,600 | -0.28(-5.42%) |
Feb 05, 2002 | 5.190 | 5.250 | 5.000 | 5.149 | 46,000 | -0.06(-1.17%) |
Feb 04, 2002 | 5.350 | 5.420 | 5.200 | 5.210 | 24,800 | -0.14(-2.62%) |
Feb 01, 2002 | 5.550 | 5.600 | 5.350 | 5.350 | 24,300 | -0.16(-2.90%) |
Jan 31, 2002 | 5.170 | 5.530 | 5.170 | 5.510 | 36,500 | +0.32(+6.17%) |
Jan 30, 2002 | 5.200 | 5.320 | 5.060 | 5.190 | 50,200 | -0.09(-1.70%) |
Jan 29, 2002 | 5.260 | 5.420 | 5.150 | 5.280 | 46,700 | -0.11(-2.04%) |
Jan 28, 2002 | 5.490 | 5.550 | 5.380 | 5.390 | 21,300 | -0.11(-2.00%) |
Jan 25, 2002 | 5.700 | 5.700 | 5.450 | 5.500 | 65,200 | -0.22(-3.85%) |
Jan 24, 2002 | 5.720 | 6.020 | 5.570 | 5.720 | 61,000 | +0.17(+3.06%) |
Jan 23, 2002 | 5.430 | 5.710 | 5.200 | 5.550 | 59,500 | +0.15(+2.78%) |
Jan 22, 2002 | 5.710 | 5.840 | 5.050 | 5.400 | 165,600 | -0.50(-8.47%) |
Jan 21, 2002 | 6.200 | 6.210 | 5.750 | 5.900 | 55,100 | +0.00(+0.00%) |
Jan 18, 2002 | 6.200 | 6.210 | 5.750 | 5.900 | 55,100 | -0.33(-5.30%) |
Jan 17, 2002 | 6.210 | 6.380 | 6.150 | 6.230 | 64,100 | +0.11(+1.80%) |
Jan 16, 2002 | 6.385 | 6.400 | 6.000 | 6.120 | 80,200 | -0.38(-5.85%) |
Jan 15, 2002 | 6.500 | 6.700 | 6.300 | 6.500 | 82,800 | -0.01(-0.15%) |
Jan 14, 2002 | 6.800 | 6.810 | 6.370 | 6.510 | 118,800 | -0.27(-3.98%) |
Jan 11, 2002 | 6.750 | 7.040 | 6.550 | 6.780 | 72,700 | -0.02(-0.29%) |
Jan 10, 2002 | 7.100 | 7.100 | 6.750 | 6.800 | 42,700 | +0.63(+10.21%) |