Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 5.250 | 5.320 | 4.630 | 5.320 | 1,208,500 | +0.09(+1.72%) |
Jun 27, 2002 | 5.250 | 5.270 | 5.100 | 5.230 | 181,100 | -0.06(-1.13%) |
Jun 26, 2002 | 4.700 | 5.290 | 4.640 | 5.290 | 145,600 | +0.59(+12.55%) |
Jun 25, 2002 | 5.070 | 5.160 | 4.700 | 4.700 | 124,600 | -0.20(-4.08%) |
Jun 21, 2002 | 5.080 | 5.090 | 4.900 | 4.900 | 57,800 | -0.17(-3.35%) |
Jun 20, 2002 | 5.100 | 5.140 | 4.900 | 5.070 | 67,700 | -0.09(-1.74%) |
Jun 19, 2002 | 5.050 | 5.280 | 4.900 | 5.160 | 90,200 | +0.07(+1.38%) |
Jun 18, 2002 | 4.900 | 5.220 | 4.870 | 5.090 | 64,800 | +0.26(+5.38%) |
Jun 17, 2002 | 4.590 | 4.950 | 4.590 | 4.830 | 159,400 | +0.24(+5.23%) |
Jun 14, 2002 | 4.400 | 4.600 | 3.850 | 4.590 | 239,200 | -0.10(-2.13%) |
Jun 12, 2002 | 4.900 | 4.930 | 4.680 | 4.690 | 98,700 | -0.30(-6.01%) |
Jun 11, 2002 | 4.930 | 5.030 | 4.900 | 4.990 | 64,500 | +0.07(+1.42%) |
Jun 10, 2002 | 4.860 | 5.010 | 4.800 | 4.920 | 43,900 | +0.02(+0.41%) |
Jun 07, 2002 | 4.660 | 5.050 | 4.600 | 4.900 | 82,500 | +0.14(+2.94%) |
Jun 06, 2002 | 4.910 | 4.980 | 4.750 | 4.760 | 153,000 | -0.14(-2.86%) |
Jun 05, 2002 | 4.950 | 4.950 | 4.730 | 4.900 | 113,700 | -0.36(-6.84%) |
May 31, 2002 | 5.350 | 5.400 | 5.200 | 5.260 | 81,800 | -0.02(-0.38%) |
May 29, 2002 | 5.350 | 5.350 | 5.210 | 5.280 | 66,400 | -0.07(-1.31%) |
May 28, 2002 | 5.250 | 5.450 | 5.150 | 5.350 | 121,100 | +0.15(+2.88%) |
May 27, 2002 | 5.230 | 5.360 | 5.200 | 5.200 | 166,500 | +0.00(+0.00%) |
May 24, 2002 | 5.230 | 5.360 | 5.200 | 5.200 | 164,100 | +0.00(+0.00%) |
May 23, 2002 | 5.600 | 5.700 | 5.200 | 5.200 | 108,300 | -0.15(-2.80%) |
May 22, 2002 | 5.420 | 5.420 | 5.120 | 5.350 | 342,700 | -0.17(-3.08%) |
May 21, 2002 | 5.700 | 5.730 | 5.450 | 5.520 | 113,500 | -0.18(-3.16%) |
May 20, 2002 | 5.480 | 5.790 | 5.400 | 5.700 | 107,000 | +0.12(+2.15%) |
May 17, 2002 | 5.650 | 5.740 | 5.500 | 5.580 | 90,400 | -0.07(-1.24%) |
May 16, 2002 | 5.500 | 5.750 | 5.440 | 5.650 | 87,500 | +0.19(+3.48%) |
May 15, 2002 | 5.600 | 5.700 | 5.360 | 5.460 | 93,600 | -0.19(-3.36%) |
May 14, 2002 | 5.700 | 5.790 | 5.450 | 5.650 | 88,600 | -0.01(-0.18%) |
May 13, 2002 | 5.200 | 5.740 | 5.200 | 5.660 | 112,900 | +0.45(+8.64%) |
May 10, 2002 | 5.250 | 5.280 | 5.200 | 5.210 | 61,500 | -0.06(-1.14%) |
May 09, 2002 | 5.260 | 5.440 | 5.110 | 5.270 | 96,600 | -0.05(-0.94%) |
May 08, 2002 | 5.680 | 5.870 | 5.200 | 5.320 | 118,700 | -0.26(-4.66%) |
May 07, 2002 | 5.840 | 5.840 | 5.400 | 5.580 | 90,000 | -0.23(-3.96%) |
May 06, 2002 | 5.630 | 5.950 | 5.510 | 5.810 | 183,100 | +0.18(+3.20%) |
May 03, 2002 | 5.250 | 5.630 | 5.150 | 5.630 | 441,400 | +0.43(+8.27%) |
May 02, 2002 | 5.250 | 5.400 | 5.100 | 5.200 | 173,500 | -0.10(-1.89%) |
May 01, 2002 | 5.450 | 5.450 | 5.280 | 5.300 | 66,700 | -0.13(-2.39%) |
Apr 30, 2002 | 5.200 | 5.480 | 5.100 | 5.430 | 102,600 | +0.16(+3.04%) |
Apr 29, 2002 | 5.400 | 5.470 | 5.250 | 5.270 | 62,400 | -0.20(-3.66%) |
Apr 26, 2002 | 5.600 | 5.650 | 5.350 | 5.470 | 47,500 | -0.14(-2.50%) |
Apr 25, 2002 | 5.400 | 5.650 | 5.260 | 5.610 | 81,100 | +0.17(+3.12%) |
Apr 24, 2002 | 5.720 | 5.750 | 5.200 | 5.440 | 118,500 | -0.28(-4.90%) |
Apr 23, 2002 | 5.910 | 5.950 | 5.690 | 5.720 | 86,300 | -0.16(-2.72%) |
Apr 22, 2002 | 5.850 | 5.950 | 5.850 | 5.880 | 54,500 | -0.07(-1.18%) |
Apr 19, 2002 | 5.990 | 6.000 | 5.850 | 5.950 | 133,700 | -0.03(-0.50%) |
Apr 18, 2002 | 5.880 | 5.980 | 5.800 | 5.980 | 100,000 | +0.14(+2.40%) |
Apr 17, 2002 | 5.800 | 5.900 | 5.750 | 5.840 | 96,400 | +0.05(+0.86%) |
Apr 16, 2002 | 5.500 | 5.790 | 5.500 | 5.790 | 101,000 | +0.24(+4.32%) |
Apr 15, 2002 | 5.700 | 5.700 | 5.480 | 5.550 | 44,700 | -0.08(-1.42%) |
Apr 12, 2002 | 5.600 | 5.650 | 5.570 | 5.630 | 217,400 | +0.13(+2.36%) |
Apr 11, 2002 | 5.970 | 6.010 | 5.260 | 5.500 | 232,600 | -0.40(-6.78%) |
Apr 10, 2002 | 5.900 | 6.000 | 5.870 | 5.900 | 210,200 | +0.03(+0.51%) |
Apr 09, 2002 | 5.490 | 6.000 | 5.450 | 5.870 | 355,900 | +0.38(+6.92%) |
Apr 08, 2002 | 5.500 | 5.600 | 5.400 | 5.490 | 75,500 | -0.11(-1.96%) |
Apr 05, 2002 | 5.200 | 5.600 | 5.200 | 5.600 | 169,100 | +0.39(+7.49%) |
Apr 04, 2002 | 5.120 | 5.250 | 5.120 | 5.210 | 60,300 | +0.04(+0.77%) |
Apr 03, 2002 | 5.300 | 5.400 | 5.100 | 5.170 | 84,900 | -0.13(-2.45%) |
Apr 02, 2002 | 5.350 | 5.400 | 5.160 | 5.300 | 170,000 | -0.15(-2.75%) |