Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2002 | 5.650 | 5.740 | 5.390 | 5.450 | 143,700 | -0.29(-5.05%) |
Mar 29, 2002 | 5.600 | 5.820 | 5.580 | 5.740 | 769,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.600 | 5.820 | 5.580 | 5.740 | 769,500 | +0.16(+2.87%) |
Mar 27, 2002 | 5.770 | 5.770 | 5.400 | 5.580 | 242,800 | -0.29(-4.94%) |
Mar 26, 2002 | 5.500 | 5.950 | 5.500 | 5.870 | 636,100 | +0.43(+7.90%) |
Mar 25, 2002 | 5.170 | 5.540 | 5.150 | 5.440 | 309,000 | +0.27(+5.22%) |
Mar 22, 2002 | 5.150 | 5.200 | 5.120 | 5.170 | 61,100 | +0.10(+1.97%) |
Mar 21, 2002 | 5.050 | 5.220 | 5.000 | 5.070 | 84,300 | +0.02(+0.40%) |
Mar 20, 2002 | 5.070 | 5.090 | 5.000 | 5.050 | 141,300 | +0.00(+0.00%) |
Mar 19, 2002 | 5.020 | 5.070 | 5.000 | 5.050 | 75,800 | +0.05(+1.00%) |
Mar 18, 2002 | 5.080 | 5.080 | 4.980 | 5.000 | 152,000 | -0.02(-0.40%) |
Mar 15, 2002 | 5.090 | 5.100 | 4.970 | 5.020 | 532,500 | -0.07(-1.38%) |
Mar 14, 2002 | 4.800 | 5.090 | 4.790 | 5.090 | 3,770,000 | +0.33(+6.93%) |
Mar 13, 2002 | 4.700 | 4.800 | 4.650 | 4.760 | 1,640,000 | +0.14(+3.03%) |
Mar 12, 2002 | 4.800 | 4.800 | 4.600 | 4.620 | 252,200 | -0.17(-3.55%) |
Mar 11, 2002 | 4.450 | 4.800 | 4.400 | 4.790 | 142,000 | +0.32(+7.16%) |
Mar 08, 2002 | 4.490 | 4.510 | 4.380 | 4.470 | 134,900 | -0.05(-1.11%) |
Mar 07, 2002 | 4.400 | 4.620 | 4.400 | 4.520 | 141,000 | +0.09(+2.03%) |
Mar 06, 2002 | 4.300 | 4.430 | 4.200 | 4.430 | 104,300 | +0.13(+3.02%) |
Mar 05, 2002 | 4.350 | 4.400 | 4.280 | 4.300 | 16,200 | +0.00(+0.00%) |
Mar 04, 2002 | 4.350 | 4.350 | 4.160 | 4.300 | 71,400 | +0.00(+0.00%) |