Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.785 | 4.900 | 4.650 | 4.750 | 7,900 | -0.24(-4.81%) |
May 28, 2002 | 4.760 | 4.990 | 4.760 | 4.990 | 6,100 | +0.26(+5.50%) |
May 27, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.00(+0.00%) |
May 24, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.03(+0.64%) |
May 23, 2002 | 5.000 | 5.030 | 4.650 | 4.700 | 6,900 | -0.28(-5.62%) |
May 22, 2002 | 4.570 | 4.990 | 4.570 | 4.980 | 14,500 | +0.28(+5.96%) |
May 21, 2002 | 4.850 | 4.850 | 4.700 | 4.700 | 14,000 | -0.20(-4.08%) |
May 20, 2002 | 5.000 | 5.000 | 4.770 | 4.900 | 12,800 | -0.10(-2.00%) |
May 17, 2002 | 5.011 | 5.240 | 4.650 | 5.000 | 20,800 | -0.15(-2.91%) |
May 16, 2002 | 5.160 | 5.180 | 5.160 | 5.150 | 9,000 | -0.01(-0.19%) |
May 15, 2002 | 5.160 | 5.260 | 5.150 | 5.160 | 7,900 | -0.09(-1.71%) |
May 14, 2002 | 5.160 | 5.470 | 5.150 | 5.250 | 10,600 | -0.08(-1.48%) |
May 13, 2002 | 5.140 | 5.360 | 5.140 | 5.329 | 4,000 | +0.08(+1.50%) |
May 10, 2002 | 5.170 | 5.270 | 5.120 | 5.250 | 13,200 | +0.01(+0.19%) |
May 09, 2002 | 5.120 | 5.240 | 5.120 | 5.240 | 7,900 | +0.06(+1.16%) |
May 08, 2002 | 5.100 | 5.200 | 5.099 | 5.180 | 14,500 | -0.06(-1.15%) |
May 07, 2002 | 5.161 | 5.249 | 5.100 | 5.240 | 9,100 | +0.04(+0.77%) |
May 06, 2002 | 5.190 | 5.300 | 5.120 | 5.200 | 12,100 | -0.08(-1.52%) |
May 03, 2002 | 5.100 | 5.400 | 5.100 | 5.280 | 6,700 | -0.02(-0.38%) |
May 02, 2002 | 5.370 | 5.400 | 5.300 | 5.300 | 4,900 | +0.03(+0.57%) |
May 01, 2002 | 5.281 | 5.290 | 5.270 | 5.270 | 1,800 | +0.02(+0.38%) |
Apr 30, 2002 | 5.280 | 5.400 | 5.120 | 5.250 | 7,000 | -0.00(-0.07%) |
Apr 29, 2002 | 5.250 | 5.340 | 5.250 | 5.254 | 3,600 | +0.00(+0.07%) |
Apr 26, 2002 | 5.250 | 5.450 | 5.250 | 5.250 | 6,700 | +0.01(+0.19%) |
Apr 25, 2002 | 5.290 | 5.360 | 5.120 | 5.240 | 14,200 | -0.30(-5.42%) |
Apr 24, 2002 | 5.250 | 5.540 | 5.250 | 5.540 | 7,100 | +0.17(+3.17%) |
Apr 23, 2002 | 5.499 | 5.500 | 5.370 | 5.370 | 2,800 | -0.08(-1.47%) |
Apr 22, 2002 | 5.370 | 5.630 | 5.370 | 5.450 | 13,800 | +0.02(+0.37%) |
Apr 19, 2002 | 5.420 | 5.440 | 5.350 | 5.430 | 3,400 | -0.01(-0.18%) |
Apr 18, 2002 | 5.395 | 5.450 | 5.350 | 5.440 | 4,200 | +0.14(+2.64%) |
Apr 17, 2002 | 5.260 | 5.350 | 5.260 | 5.300 | 4,500 | +0.07(+1.34%) |
Apr 16, 2002 | 5.390 | 5.390 | 5.150 | 5.230 | 7,800 | -0.02(-0.38%) |
Apr 15, 2002 | 5.200 | 5.600 | 5.110 | 5.250 | 9,600 | +0.05(+0.96%) |
Apr 12, 2002 | 5.400 | 5.400 | 5.200 | 5.200 | 12,300 | -0.21(-3.88%) |
Apr 11, 2002 | 5.620 | 5.650 | 5.400 | 5.410 | 10,200 | -0.27(-4.75%) |
Apr 10, 2002 | 5.690 | 5.690 | 5.500 | 5.680 | 4,400 | -0.01(-0.18%) |
Apr 09, 2002 | 5.499 | 5.790 | 5.499 | 5.690 | 37,800 | +0.04(+0.71%) |
Apr 08, 2002 | 5.150 | 5.650 | 5.110 | 5.650 | 20,900 | +0.55(+10.78%) |
Apr 05, 2002 | 5.250 | 5.480 | 5.100 | 5.100 | 6,700 | -0.15(-2.86%) |
Apr 04, 2002 | 5.740 | 5.740 | 5.150 | 5.250 | 19,300 | -0.35(-6.25%) |
Apr 03, 2002 | 5.930 | 5.940 | 5.600 | 5.600 | 9,200 | -0.06(-1.04%) |
Apr 02, 2002 | 5.800 | 5.870 | 5.510 | 5.659 | 11,800 | -0.09(-1.58%) |
Apr 01, 2002 | 5.581 | 5.750 | 5.500 | 5.750 | 11,100 | +0.20(+3.60%) |
Mar 29, 2002 | 5.590 | 5.590 | 5.420 | 5.550 | 23,200 | +0.00(+0.00%) |
Mar 28, 2002 | 5.590 | 5.590 | 5.420 | 5.550 | 23,200 | +0.06(+1.12%) |
Mar 27, 2002 | 5.340 | 5.489 | 5.250 | 5.489 | 16,900 | +0.24(+4.54%) |
Mar 26, 2002 | 5.180 | 5.280 | 5.180 | 5.250 | 14,900 | +0.05(+0.96%) |
Mar 25, 2002 | 5.240 | 5.720 | 5.200 | 5.200 | 30,000 | -0.20(-3.70%) |
Mar 22, 2002 | 5.400 | 5.540 | 5.400 | 5.400 | 12,600 | -0.16(-2.88%) |
Mar 21, 2002 | 5.710 | 5.710 | 5.400 | 5.560 | 26,500 | -0.04(-0.71%) |
Mar 20, 2002 | 5.500 | 5.640 | 5.400 | 5.600 | 17,900 | +0.10(+1.82%) |
Mar 19, 2002 | 5.490 | 5.500 | 5.430 | 5.500 | 20,600 | +0.07(+1.27%) |
Mar 18, 2002 | 5.510 | 5.510 | 5.430 | 5.431 | 13,000 | -0.26(-4.55%) |
Mar 15, 2002 | 5.560 | 5.700 | 5.490 | 5.690 | 5,600 | -0.01(-0.18%) |
Mar 14, 2002 | 5.560 | 5.700 | 5.481 | 5.700 | 6,900 | +0.15(+2.70%) |
Mar 13, 2002 | 5.990 | 5.990 | 5.550 | 5.550 | 5,200 | -0.26(-4.48%) |
Mar 12, 2002 | 5.950 | 6.000 | 5.800 | 5.810 | 3,800 | -0.14(-2.35%) |
Mar 11, 2002 | 6.010 | 6.100 | 5.800 | 5.950 | 7,500 | -0.05(-0.83%) |
Mar 08, 2002 | 5.990 | 6.170 | 5.860 | 6.000 | 22,400 | +0.02(+0.33%) |
Mar 07, 2002 | 5.710 | 5.980 | 5.450 | 5.980 | 18,500 | +0.26(+4.54%) |
Mar 06, 2002 | 5.540 | 5.720 | 5.485 | 5.720 | 10,800 | +0.22(+4.00%) |
Mar 05, 2002 | 5.360 | 5.600 | 5.300 | 5.500 | 18,000 | +0.15(+2.80%) |
Mar 04, 2002 | 5.450 | 5.650 | 5.300 | 5.350 | 19,000 | +0.00(+0.00%) |