Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.990 | 5.030 | 4.950 | 5.030 | 160,400 | +0.00(+0.00%) |
May 30, 2002 | 4.960 | 5.030 | 4.910 | 5.030 | 103,200 | +0.01(+0.20%) |
May 29, 2002 | 4.980 | 5.040 | 4.960 | 5.020 | 162,600 | +0.05(+1.01%) |
May 28, 2002 | 4.990 | 5.050 | 4.900 | 4.970 | 1,086,500 | +0.03(+0.61%) |
May 27, 2002 | 5.050 | 5.090 | 4.900 | 4.940 | 175,900 | -0.11(-2.18%) |
May 24, 2002 | 5.070 | 5.100 | 5.010 | 5.050 | 180,800 | -0.04(-0.79%) |
May 23, 2002 | 5.030 | 5.090 | 5.010 | 5.090 | 310,100 | +0.12(+2.41%) |
May 22, 2002 | 5.040 | 5.040 | 4.960 | 4.970 | 254,600 | -0.09(-1.78%) |
May 21, 2002 | 4.950 | 5.060 | 4.850 | 5.060 | 202,500 | +0.16(+3.27%) |
May 17, 2002 | 4.960 | 4.970 | 4.850 | 4.900 | 204,700 | -0.05(-1.01%) |
May 16, 2002 | 5.000 | 5.000 | 4.900 | 4.950 | 660,200 | -0.05(-1.00%) |
May 15, 2002 | 4.860 | 5.090 | 4.800 | 5.000 | 1,409,600 | +0.15(+3.09%) |
May 14, 2002 | 4.900 | 4.900 | 4.810 | 4.850 | 327,100 | +0.05(+1.04%) |
May 13, 2002 | 4.720 | 4.850 | 4.720 | 4.800 | 169,300 | +0.05(+1.05%) |
May 10, 2002 | 4.850 | 4.860 | 4.720 | 4.750 | 215,400 | -0.10(-2.06%) |
May 09, 2002 | 4.750 | 4.850 | 4.680 | 4.850 | 998,700 | +0.10(+2.11%) |
May 08, 2002 | 4.700 | 4.840 | 4.700 | 4.750 | 232,800 | +0.08(+1.71%) |
May 07, 2002 | 4.750 | 4.770 | 4.630 | 4.670 | 177,900 | -0.08(-1.68%) |
May 06, 2002 | 4.750 | 4.820 | 4.710 | 4.750 | 343,300 | +0.03(+0.64%) |
May 03, 2002 | 4.850 | 4.850 | 4.710 | 4.720 | 152,600 | -0.08(-1.67%) |
May 02, 2002 | 4.850 | 4.850 | 4.780 | 4.800 | 124,400 | -0.02(-0.41%) |
May 01, 2002 | 4.800 | 4.950 | 4.750 | 4.820 | 1,986,600 | +0.02(+0.42%) |
Apr 30, 2002 | 4.910 | 5.000 | 4.770 | 4.800 | 473,500 | -0.11(-2.24%) |
Apr 29, 2002 | 4.950 | 5.080 | 4.820 | 4.910 | 403,700 | -0.12(-2.39%) |
Apr 26, 2002 | 4.710 | 5.250 | 4.710 | 5.030 | 2,087,600 | +0.33(+7.02%) |
Apr 25, 2002 | 4.700 | 4.740 | 4.650 | 4.700 | 126,400 | -0.05(-1.05%) |
Apr 24, 2002 | 4.710 | 4.840 | 4.700 | 4.750 | 60,900 | +0.04(+0.85%) |
Apr 23, 2002 | 4.850 | 4.850 | 4.690 | 4.710 | 59,700 | -0.14(-2.89%) |
Apr 22, 2002 | 4.820 | 4.850 | 4.800 | 4.850 | 138,300 | -0.03(-0.61%) |
Apr 19, 2002 | 4.860 | 4.880 | 4.760 | 4.880 | 104,500 | -0.02(-0.41%) |
Apr 18, 2002 | 4.960 | 4.960 | 4.870 | 4.900 | 78,200 | -0.06(-1.21%) |
Apr 17, 2002 | 4.900 | 4.960 | 4.800 | 4.960 | 115,800 | +0.02(+0.40%) |
Apr 16, 2002 | 4.950 | 4.960 | 4.880 | 4.940 | 218,900 | -0.01(-0.20%) |
Apr 15, 2002 | 4.860 | 4.950 | 4.860 | 4.950 | 114,000 | +0.10(+2.06%) |
Apr 12, 2002 | 4.880 | 4.900 | 4.810 | 4.850 | 152,400 | -0.06(-1.22%) |
Apr 11, 2002 | 4.760 | 4.940 | 4.760 | 4.910 | 322,100 | +0.16(+3.37%) |
Apr 10, 2002 | 4.700 | 4.750 | 4.700 | 4.750 | 677,200 | +0.03(+0.64%) |
Apr 09, 2002 | 4.700 | 4.750 | 4.700 | 4.720 | 123,900 | +0.04(+0.85%) |
Apr 08, 2002 | 4.700 | 4.700 | 4.650 | 4.680 | 239,600 | -0.02(-0.43%) |
Apr 05, 2002 | 4.770 | 4.850 | 4.610 | 4.700 | 385,600 | -0.15(-3.09%) |
Apr 04, 2002 | 4.950 | 4.980 | 4.790 | 4.850 | 209,900 | -0.12(-2.41%) |
Apr 03, 2002 | 4.950 | 5.000 | 4.920 | 4.970 | 376,700 | -0.02(-0.40%) |
Apr 02, 2002 | 4.850 | 5.000 | 4.850 | 4.990 | 373,200 | +0.09(+1.84%) |
Apr 01, 2002 | 4.820 | 4.900 | 4.820 | 4.900 | 114,600 | +0.06(+1.24%) |
Mar 28, 2002 | 4.750 | 4.870 | 4.750 | 4.840 | 563,400 | +0.02(+0.41%) |
Mar 27, 2002 | 4.820 | 4.850 | 4.760 | 4.820 | 200,000 | -0.03(-0.62%) |
Mar 26, 2002 | 4.770 | 4.860 | 4.770 | 4.850 | 222,700 | +0.00(+0.00%) |
Mar 25, 2002 | 4.820 | 4.890 | 4.740 | 4.850 | 100,500 | +0.00(+0.00%) |
Mar 22, 2002 | 4.770 | 4.930 | 4.770 | 4.850 | 175,000 | +0.04(+0.83%) |
Mar 21, 2002 | 4.850 | 4.900 | 4.760 | 4.810 | 196,100 | +0.01(+0.21%) |
Mar 20, 2002 | 4.860 | 4.860 | 4.710 | 4.800 | 91,100 | -0.15(-3.03%) |
Mar 19, 2002 | 4.970 | 4.970 | 4.850 | 4.950 | 1,249,300 | +0.07(+1.43%) |
Mar 18, 2002 | 4.690 | 4.930 | 4.690 | 4.880 | 1,260,800 | +0.19(+4.05%) |
Mar 15, 2002 | 4.650 | 4.700 | 4.620 | 4.690 | 474,500 | +0.04(+0.86%) |
Mar 14, 2002 | 4.650 | 4.680 | 4.600 | 4.650 | 351,900 | +0.03(+0.65%) |
Mar 13, 2002 | 4.720 | 4.720 | 4.620 | 4.620 | 311,500 | -0.06(-1.28%) |
Mar 12, 2002 | 4.600 | 4.740 | 4.570 | 4.680 | 248,100 | +0.04(+0.86%) |
Mar 11, 2002 | 4.600 | 4.640 | 4.500 | 4.640 | 368,200 | +0.02(+0.43%) |
Mar 08, 2002 | 4.600 | 4.650 | 4.530 | 4.620 | 407,000 | +0.02(+0.43%) |
Mar 07, 2002 | 4.350 | 4.600 | 4.320 | 4.600 | 1,168,400 | +0.24(+5.50%) |
Mar 06, 2002 | 4.430 | 4.430 | 4.320 | 4.360 | 49,400 | -0.07(-1.58%) |
Mar 05, 2002 | 4.400 | 4.430 | 4.350 | 4.430 | 93,800 | +0.05(+1.14%) |
Mar 04, 2002 | 4.250 | 4.390 | 4.250 | 4.380 | 372,900 | +0.05(+1.15%) |