Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.700 | 4.760 | 4.500 | 4.560 | 41,500 | -0.17(-3.59%) |
Jun 27, 2002 | 4.650 | 4.850 | 4.500 | 4.730 | 57,800 | +0.17(+3.73%) |
Jun 26, 2002 | 4.600 | 4.600 | 4.440 | 4.560 | 19,300 | -0.10(-2.15%) |
Jun 25, 2002 | 4.350 | 4.660 | 4.320 | 4.660 | 56,100 | +0.19(+4.25%) |
Jun 21, 2002 | 4.850 | 4.850 | 4.600 | 4.470 | 82,200 | -0.33(-6.88%) |
Jun 20, 2002 | 4.800 | 4.910 | 4.750 | 4.800 | 10,800 | -0.01(-0.21%) |
Jun 19, 2002 | 4.800 | 4.940 | 4.750 | 4.810 | 35,600 | -0.14(-2.83%) |
Jun 18, 2002 | 5.160 | 5.250 | 4.950 | 4.950 | 28,400 | -0.26(-4.99%) |
Jun 17, 2002 | 5.110 | 5.270 | 5.110 | 5.210 | 11,300 | +0.06(+1.17%) |
Jun 14, 2002 | 5.160 | 5.190 | 5.110 | 5.150 | 14,500 | -0.24(-4.45%) |
Jun 12, 2002 | 5.420 | 5.460 | 5.370 | 5.390 | 23,200 | -0.05(-0.92%) |
Jun 11, 2002 | 5.450 | 5.520 | 5.340 | 5.440 | 48,400 | -0.04(-0.73%) |
Jun 10, 2002 | 5.360 | 5.640 | 5.360 | 5.480 | 61,700 | +0.05(+0.92%) |
Jun 07, 2002 | 5.440 | 5.600 | 5.300 | 5.430 | 53,300 | -0.03(-0.55%) |
Jun 06, 2002 | 5.440 | 5.530 | 5.440 | 5.460 | 106,300 | +0.04(+0.74%) |
Jun 05, 2002 | 5.370 | 5.510 | 5.370 | 5.420 | 28,100 | +0.04(+0.74%) |
May 31, 2002 | 5.500 | 5.620 | 5.380 | 5.380 | 23,500 | -0.07(-1.28%) |
May 28, 2002 | 5.710 | 5.710 | 5.430 | 5.450 | 5,000 | -0.22(-3.88%) |
May 27, 2002 | 5.500 | 5.760 | 5.500 | 5.670 | 53,600 | +0.00(+0.00%) |
May 24, 2002 | 5.500 | 5.760 | 5.500 | 5.670 | 53,600 | +0.09(+1.61%) |
May 23, 2002 | 5.750 | 5.750 | 5.570 | 5.580 | 21,600 | -0.18(-3.12%) |
May 22, 2002 | 5.600 | 5.790 | 5.600 | 5.760 | 123,300 | +0.11(+1.95%) |
May 21, 2002 | 5.400 | 5.700 | 5.400 | 5.650 | 60,900 | +0.42(+8.03%) |
May 20, 2002 | 5.630 | 5.630 | 5.100 | 5.230 | 20,700 | -0.40(-7.10%) |
May 17, 2002 | 5.590 | 5.650 | 5.550 | 5.630 | 15,900 | +0.12(+2.18%) |
May 16, 2002 | 5.700 | 5.700 | 5.510 | 5.510 | 22,600 | -0.13(-2.30%) |
May 15, 2002 | 5.160 | 5.650 | 5.120 | 5.640 | 98,800 | +0.52(+10.16%) |
May 14, 2002 | 5.100 | 5.240 | 5.080 | 5.120 | 35,400 | +0.01(+0.20%) |
May 13, 2002 | 5.100 | 5.170 | 5.050 | 5.110 | 29,100 | -0.03(-0.58%) |
May 10, 2002 | 5.290 | 5.310 | 5.140 | 5.140 | 7,900 | -0.05(-0.96%) |
May 09, 2002 | 5.350 | 5.390 | 5.170 | 5.190 | 10,300 | -0.10(-1.89%) |
May 08, 2002 | 5.130 | 5.340 | 5.130 | 5.290 | 24,000 | +0.16(+3.12%) |
May 07, 2002 | 5.150 | 5.250 | 5.050 | 5.130 | 20,000 | +0.00(+0.00%) |
May 06, 2002 | 5.210 | 5.290 | 5.130 | 5.130 | 8,400 | -0.12(-2.29%) |
May 03, 2002 | 5.350 | 5.350 | 5.210 | 5.250 | 42,000 | -0.15(-2.78%) |
May 02, 2002 | 5.320 | 5.490 | 5.290 | 5.400 | 60,100 | +0.04(+0.75%) |
May 01, 2002 | 5.360 | 5.430 | 5.300 | 5.360 | 30,000 | +0.13(+2.49%) |
Apr 30, 2002 | 5.110 | 5.340 | 5.110 | 5.230 | 60,100 | +0.08(+1.55%) |
Apr 29, 2002 | 5.220 | 5.220 | 5.050 | 5.150 | 29,500 | -0.02(-0.39%) |
Apr 26, 2002 | 5.350 | 5.350 | 5.070 | 5.170 | 27,200 | -0.11(-2.08%) |
Apr 25, 2002 | 5.790 | 5.790 | 5.210 | 5.280 | 108,000 | -0.39(-6.88%) |
Apr 24, 2002 | 5.850 | 5.880 | 5.640 | 5.670 | 64,200 | +0.30(+5.59%) |
Apr 23, 2002 | 5.410 | 5.430 | 5.160 | 5.370 | 50,700 | +0.17(+3.27%) |
Apr 22, 2002 | 5.320 | 5.400 | 5.170 | 5.200 | 17,100 | -0.05(-0.95%) |
Apr 19, 2002 | 5.360 | 5.420 | 5.190 | 5.250 | 135,300 | -0.15(-2.78%) |
Apr 18, 2002 | 5.550 | 5.600 | 5.270 | 5.400 | 54,400 | -0.15(-2.70%) |
Apr 17, 2002 | 5.240 | 5.550 | 5.220 | 5.550 | 82,400 | +0.32(+6.12%) |
Apr 16, 2002 | 5.250 | 5.380 | 5.150 | 5.230 | 52,500 | +0.05(+0.97%) |
Apr 15, 2002 | 4.820 | 5.190 | 4.820 | 5.180 | 38,000 | +0.28(+5.71%) |
Apr 12, 2002 | 4.950 | 4.980 | 4.700 | 4.900 | 39,900 | +0.02(+0.41%) |
Apr 11, 2002 | 4.900 | 5.100 | 4.750 | 4.880 | 102,700 | -0.08(-1.61%) |
Apr 10, 2002 | 5.200 | 5.200 | 4.900 | 4.960 | 940,200 | -0.24(-4.62%) |
Apr 09, 2002 | 5.440 | 5.610 | 5.140 | 5.200 | 117,900 | -0.14(-2.62%) |
Apr 08, 2002 | 5.590 | 5.650 | 5.040 | 5.340 | 105,600 | -0.31(-5.49%) |
Apr 05, 2002 | 6.020 | 6.040 | 5.530 | 5.650 | 63,800 | -0.36(-5.99%) |
Apr 04, 2002 | 6.100 | 6.120 | 5.940 | 6.010 | 33,900 | -0.08(-1.31%) |
Apr 03, 2002 | 5.710 | 6.090 | 5.710 | 6.090 | 81,200 | +0.39(+6.84%) |
Apr 02, 2002 | 5.820 | 5.820 | 5.650 | 5.700 | 65,000 | -0.12(-2.06%) |