Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.270 | 2.750 | 2.270 | 2.620 | 53,400 | +0.04(+1.55%) |
May 28, 2002 | 2.600 | 2.780 | 2.410 | 2.580 | 72,000 | -0.09(-3.37%) |
May 27, 2002 | 2.900 | 2.980 | 2.500 | 2.670 | 46,000 | +0.00(+0.00%) |
May 24, 2002 | 2.900 | 2.980 | 2.500 | 2.670 | 46,000 | -0.30(-10.10%) |
May 23, 2002 | 2.910 | 2.970 | 2.790 | 2.970 | 28,100 | -0.04(-1.33%) |
May 22, 2002 | 3.050 | 3.250 | 2.920 | 3.010 | 27,200 | -0.15(-4.75%) |
May 21, 2002 | 3.190 | 3.200 | 2.990 | 3.160 | 53,400 | -0.04(-1.25%) |
May 20, 2002 | 2.740 | 3.250 | 2.700 | 3.200 | 61,300 | +0.52(+19.40%) |
May 17, 2002 | 2.270 | 2.759 | 2.170 | 2.680 | 45,200 | +0.41(+18.06%) |
May 16, 2002 | 2.610 | 2.640 | 2.250 | 2.270 | 59,700 | -0.38(-14.31%) |
May 15, 2002 | 2.700 | 2.750 | 2.460 | 2.649 | 41,600 | -0.08(-3.00%) |
May 14, 2002 | 2.800 | 2.940 | 2.480 | 2.731 | 58,300 | -0.22(-7.42%) |
May 13, 2002 | 3.000 | 3.140 | 2.660 | 2.950 | 42,300 | -0.05(-1.67%) |
May 10, 2002 | 3.000 | 3.110 | 2.960 | 3.000 | 43,500 | +0.00(+0.00%) |
May 09, 2002 | 3.010 | 3.150 | 3.000 | 3.000 | 4,400 | -0.14(-4.46%) |
May 08, 2002 | 3.000 | 3.140 | 3.000 | 3.140 | 25,600 | +0.14(+4.67%) |
May 07, 2002 | 3.100 | 3.130 | 3.000 | 3.000 | 42,200 | +0.00(+0.00%) |
May 06, 2002 | 3.000 | 3.170 | 3.000 | 3.000 | 29,300 | -0.02(-0.66%) |
May 03, 2002 | 2.970 | 3.060 | 2.970 | 3.020 | 18,200 | +0.01(+0.33%) |
May 02, 2002 | 3.200 | 3.220 | 2.970 | 3.010 | 44,600 | -0.11(-3.53%) |
May 01, 2002 | 3.190 | 3.240 | 3.120 | 3.120 | 37,200 | -0.14(-4.29%) |
Apr 30, 2002 | 3.020 | 3.279 | 3.000 | 3.260 | 99,000 | +0.23(+7.59%) |
Apr 29, 2002 | 3.000 | 3.070 | 3.000 | 3.030 | 43,300 | +0.03(+1.00%) |
Apr 26, 2002 | 3.000 | 3.090 | 2.960 | 3.000 | 109,400 | +0.01(+0.33%) |
Apr 25, 2002 | 3.300 | 3.300 | 3.050 | 2.990 | 137,700 | -0.31(-9.39%) |
Apr 24, 2002 | 3.140 | 3.539 | 3.130 | 3.300 | 96,500 | +0.16(+5.10%) |
Apr 23, 2002 | 3.700 | 3.730 | 3.110 | 3.140 | 107,000 | +0.04(+1.29%) |
Apr 22, 2002 | 3.790 | 3.800 | 3.080 | 3.100 | 99,700 | -0.47(-13.17%) |
Apr 19, 2002 | 3.610 | 3.970 | 3.300 | 3.570 | 90,500 | -0.15(-4.03%) |
Apr 18, 2002 | 4.120 | 4.129 | 3.400 | 3.720 | 148,800 | -0.30(-7.46%) |
Apr 17, 2002 | 4.350 | 4.350 | 4.020 | 4.020 | 45,300 | -0.48(-10.67%) |
Apr 16, 2002 | 4.630 | 4.900 | 4.350 | 4.500 | 65,300 | -0.35(-7.22%) |
Apr 15, 2002 | 5.000 | 5.210 | 4.550 | 4.850 | 65,900 | -0.14(-2.81%) |
Apr 12, 2002 | 4.600 | 5.290 | 4.200 | 4.990 | 41,900 | +0.35(+7.54%) |
Apr 11, 2002 | 4.410 | 5.000 | 4.290 | 4.640 | 77,600 | +0.14(+3.11%) |
Apr 10, 2002 | 4.550 | 4.900 | 4.360 | 4.500 | 29,400 | -0.20(-4.26%) |
Apr 09, 2002 | 5.200 | 5.200 | 4.320 | 4.700 | 45,700 | -0.18(-3.67%) |
Apr 08, 2002 | 5.200 | 5.200 | 4.500 | 4.879 | 24,500 | -0.22(-4.33%) |
Apr 05, 2002 | 4.550 | 5.200 | 4.550 | 5.100 | 32,800 | +0.43(+9.21%) |
Apr 04, 2002 | 4.600 | 4.840 | 4.150 | 4.670 | 91,000 | +0.07(+1.52%) |
Apr 03, 2002 | 4.720 | 4.880 | 4.250 | 4.600 | 96,700 | -0.16(-3.36%) |
Apr 02, 2002 | 5.250 | 5.400 | 4.750 | 4.760 | 27,000 | -0.44(-8.46%) |
Apr 01, 2002 | 5.500 | 5.500 | 5.160 | 5.200 | 6,500 | -0.29(-5.28%) |
Mar 29, 2002 | 5.250 | 5.550 | 5.120 | 5.490 | 65,400 | +0.00(+0.00%) |
Mar 28, 2002 | 5.250 | 5.550 | 5.120 | 5.490 | 65,400 | +0.04(+0.73%) |
Mar 27, 2002 | 5.400 | 5.800 | 5.300 | 5.450 | 21,700 | -0.01(-0.18%) |
Mar 26, 2002 | 5.200 | 5.870 | 5.120 | 5.460 | 26,800 | -0.16(-2.85%) |
Mar 25, 2002 | 5.400 | 5.620 | 5.150 | 5.620 | 34,500 | +0.17(+3.12%) |
Mar 22, 2002 | 5.700 | 5.810 | 5.200 | 5.450 | 64,900 | +0.14(+2.64%) |
Mar 21, 2002 | 4.960 | 5.740 | 4.960 | 5.310 | 61,200 | +0.31(+6.20%) |
Mar 20, 2002 | 4.820 | 5.200 | 4.690 | 5.000 | 60,100 | +0.06(+1.21%) |
Mar 19, 2002 | 5.050 | 5.300 | 4.800 | 4.940 | 55,600 | -0.11(-2.18%) |
Mar 18, 2002 | 5.500 | 5.600 | 4.910 | 5.050 | 73,200 | -0.25(-4.72%) |
Mar 15, 2002 | 5.420 | 5.520 | 5.210 | 5.300 | 74,500 | -0.10(-1.85%) |
Mar 14, 2002 | 5.500 | 5.600 | 5.250 | 5.400 | 50,700 | -0.08(-1.46%) |
Mar 13, 2002 | 5.050 | 5.650 | 5.050 | 5.480 | 50,800 | +0.33(+6.41%) |
Mar 12, 2002 | 5.100 | 5.280 | 4.900 | 5.150 | 22,700 | +0.10(+1.98%) |
Mar 11, 2002 | 5.300 | 5.400 | 4.900 | 5.050 | 45,000 | -0.35(-6.48%) |
Mar 08, 2002 | 5.200 | 5.490 | 5.150 | 5.400 | 37,700 | +0.19(+3.65%) |
Mar 07, 2002 | 5.030 | 5.280 | 4.900 | 5.210 | 51,900 | +0.18(+3.58%) |
Mar 06, 2002 | 4.750 | 5.100 | 4.750 | 5.030 | 28,800 | +0.27(+5.67%) |
Mar 05, 2002 | 4.700 | 5.090 | 4.550 | 4.760 | 11,600 | -0.04(-0.83%) |
Mar 04, 2002 | 5.000 | 5.150 | 4.580 | 4.800 | 15,800 | -0.30(-5.88%) |