Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.770 | 4.820 | 4.660 | 4.810 | 465,600 | +0.30(+6.65%) |
May 28, 2002 | 4.580 | 4.600 | 4.400 | 4.510 | 379,200 | -0.08(-1.74%) |
May 27, 2002 | 4.550 | 4.640 | 4.500 | 4.590 | 596,900 | +0.00(+0.00%) |
May 24, 2002 | 4.550 | 4.640 | 4.500 | 4.590 | 596,900 | -0.04(-0.80%) |
May 23, 2002 | 4.900 | 4.960 | 4.520 | 4.627 | 767,000 | -0.32(-6.53%) |
May 22, 2002 | 4.850 | 5.090 | 4.600 | 4.950 | 1,035,200 | -0.07(-1.39%) |
May 21, 2002 | 5.000 | 5.050 | 4.810 | 5.020 | 428,500 | +0.09(+1.83%) |
May 20, 2002 | 5.120 | 5.130 | 4.800 | 4.930 | 345,300 | -0.19(-3.71%) |
May 17, 2002 | 5.210 | 5.220 | 5.070 | 5.120 | 509,500 | +0.05(+0.99%) |
May 16, 2002 | 5.130 | 5.200 | 5.010 | 5.070 | 491,600 | -0.06(-1.17%) |
May 15, 2002 | 5.280 | 5.320 | 5.100 | 5.130 | 371,700 | -0.18(-3.39%) |
May 14, 2002 | 5.510 | 5.600 | 5.300 | 5.310 | 1,735,800 | -0.04(-0.75%) |
May 13, 2002 | 4.900 | 5.450 | 4.900 | 5.350 | 1,571,600 | +0.32(+6.36%) |
May 10, 2002 | 4.870 | 5.100 | 4.800 | 5.030 | 1,803,200 | +0.12(+2.44%) |
May 09, 2002 | 5.000 | 5.010 | 4.830 | 4.910 | 286,900 | -0.17(-3.35%) |
May 08, 2002 | 4.600 | 5.080 | 4.600 | 5.080 | 518,300 | +0.53(+11.65%) |
May 07, 2002 | 4.690 | 4.750 | 4.380 | 4.550 | 540,700 | -0.15(-3.19%) |
May 06, 2002 | 5.190 | 5.290 | 4.650 | 4.700 | 462,500 | -0.46(-8.91%) |
May 03, 2002 | 5.000 | 5.160 | 4.800 | 5.160 | 813,600 | +0.16(+3.20%) |
May 02, 2002 | 4.670 | 5.090 | 4.580 | 5.000 | 784,600 | +0.28(+5.93%) |
May 01, 2002 | 4.600 | 4.789 | 4.400 | 4.720 | 656,700 | +0.13(+2.83%) |
Apr 30, 2002 | 4.480 | 4.640 | 4.400 | 4.590 | 678,800 | -0.01(-0.22%) |
Apr 29, 2002 | 4.610 | 4.820 | 4.510 | 4.600 | 778,700 | -0.02(-0.43%) |
Apr 26, 2002 | 4.640 | 4.750 | 4.500 | 4.620 | 1,066,900 | -0.09(-1.91%) |
Apr 25, 2002 | 4.940 | 5.000 | 4.500 | 4.710 | 543,900 | -0.28(-5.61%) |
Apr 24, 2002 | 4.610 | 5.000 | 4.600 | 4.990 | 422,600 | +0.39(+8.48%) |
Apr 23, 2002 | 4.700 | 4.850 | 4.500 | 4.600 | 672,900 | -0.30(-6.12%) |
Apr 22, 2002 | 5.110 | 5.166 | 4.750 | 4.900 | 714,100 | -0.28(-5.41%) |
Apr 19, 2002 | 5.330 | 5.390 | 5.160 | 5.180 | 205,700 | -0.16(-3.00%) |
Apr 18, 2002 | 5.440 | 5.450 | 5.270 | 5.340 | 380,200 | -0.09(-1.66%) |
Apr 17, 2002 | 5.450 | 5.460 | 5.252 | 5.430 | 386,200 | +0.15(+2.84%) |
Apr 16, 2002 | 5.100 | 5.450 | 5.090 | 5.280 | 577,600 | +0.16(+3.13%) |
Apr 15, 2002 | 5.060 | 5.140 | 5.010 | 5.120 | 345,300 | +0.02(+0.39%) |
Apr 12, 2002 | 5.240 | 5.250 | 5.000 | 5.100 | 403,400 | -0.05(-0.97%) |
Apr 11, 2002 | 5.090 | 5.160 | 4.960 | 5.150 | 731,900 | -0.03(-0.58%) |
Apr 10, 2002 | 5.280 | 5.320 | 5.000 | 5.180 | 314,600 | -0.04(-0.77%) |
Apr 09, 2002 | 5.300 | 5.400 | 5.100 | 5.220 | 617,800 | -0.02(-0.38%) |
Apr 08, 2002 | 5.010 | 5.290 | 4.690 | 5.240 | 694,600 | +0.23(+4.59%) |
Apr 05, 2002 | 5.160 | 5.180 | 5.010 | 5.010 | 742,200 | -0.14(-2.72%) |
Apr 04, 2002 | 5.010 | 5.200 | 4.920 | 5.150 | 1,437,700 | +0.05(+0.98%) |
Apr 03, 2002 | 5.540 | 5.560 | 5.080 | 5.100 | 1,497,700 | -0.44(-7.94%) |
Apr 02, 2002 | 5.730 | 5.780 | 5.500 | 5.540 | 1,152,000 | -0.26(-4.48%) |
Apr 01, 2002 | 5.670 | 5.820 | 5.580 | 5.800 | 616,800 | +0.09(+1.59%) |
Mar 29, 2002 | 5.710 | 5.760 | 5.630 | 5.709 | 491,200 | +0.00(+0.00%) |
Mar 28, 2002 | 5.710 | 5.760 | 5.630 | 5.709 | 491,200 | -0.00(-0.02%) |
Mar 27, 2002 | 5.750 | 5.780 | 5.630 | 5.710 | 942,900 | -0.06(-1.04%) |
Mar 26, 2002 | 5.830 | 5.840 | 5.700 | 5.770 | 453,100 | +0.07(+1.23%) |
Mar 25, 2002 | 5.890 | 5.980 | 5.690 | 5.700 | 1,092,900 | -0.25(-4.20%) |
Mar 22, 2002 | 5.860 | 6.000 | 5.750 | 5.950 | 1,090,300 | +0.17(+2.94%) |
Mar 21, 2002 | 5.690 | 5.900 | 5.600 | 5.780 | 1,228,900 | +0.20(+3.58%) |
Mar 20, 2002 | 5.950 | 6.000 | 5.060 | 5.580 | 9,540,900 | -1.22(-17.94%) |
Mar 19, 2002 | 7.050 | 7.100 | 6.650 | 6.800 | 1,133,000 | -0.21(-3.00%) |
Mar 18, 2002 | 7.100 | 7.200 | 6.970 | 7.010 | 991,200 | -0.09(-1.27%) |
Mar 15, 2002 | 7.100 | 7.200 | 6.830 | 7.100 | 946,500 | -0.10(-1.39%) |
Mar 14, 2002 | 7.100 | 7.230 | 6.760 | 7.200 | 904,000 | +0.10(+1.41%) |
Mar 13, 2002 | 7.310 | 7.310 | 7.000 | 7.100 | 733,000 | -0.22(-3.01%) |
Mar 12, 2002 | 7.050 | 7.500 | 6.850 | 7.320 | 2,086,300 | +0.62(+9.25%) |
Mar 11, 2002 | 6.850 | 6.910 | 6.400 | 6.700 | 1,205,200 | -0.05(-0.74%) |
Mar 08, 2002 | 7.180 | 7.250 | 6.750 | 6.750 | 1,247,700 | -0.31(-4.39%) |
Mar 07, 2002 | 7.240 | 7.240 | 7.000 | 7.060 | 485,900 | -0.09(-1.26%) |
Mar 06, 2002 | 7.100 | 7.220 | 6.900 | 7.150 | 473,300 | +0.06(+0.85%) |
Mar 05, 2002 | 6.800 | 7.130 | 6.640 | 7.090 | 775,300 | +0.27(+3.94%) |
Mar 04, 2002 | 6.590 | 6.990 | 6.530 | 6.821 | 932,400 | +0.32(+4.94%) |