Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.650 | 4.650 | 4.250 | 4.260 | 11,100 | -0.04(-0.93%) |
Jun 27, 2002 | 4.400 | 4.420 | 4.300 | 4.300 | 2,400 | +0.00(+0.00%) |
Jun 26, 2002 | 4.350 | 4.414 | 4.300 | 4.300 | 7,500 | -0.20(-4.44%) |
Jun 25, 2002 | 4.250 | 4.500 | 4.250 | 4.500 | 3,500 | +0.20(+4.65%) |
Jun 21, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 5,600 | -0.20(-4.44%) |
Jun 20, 2002 | 4.450 | 4.500 | 4.450 | 4.500 | 13,900 | +0.05(+1.12%) |
Jun 19, 2002 | 4.750 | 4.750 | 4.450 | 4.450 | 6,900 | +0.02(+0.46%) |
Jun 18, 2002 | 4.699 | 4.699 | 4.430 | 4.430 | 7,200 | -0.12(-2.67%) |
Jun 17, 2002 | 4.551 | 4.551 | 4.551 | 4.551 | 300 | +0.14(+3.18%) |
Jun 14, 2002 | 4.500 | 4.500 | 4.400 | 4.411 | 4,700 | -0.01(-0.19%) |
Jun 12, 2002 | 4.700 | 4.720 | 4.420 | 4.420 | 11,700 | -0.35(-7.34%) |
Jun 11, 2002 | 4.660 | 4.770 | 4.650 | 4.770 | 5,100 | +0.12(+2.58%) |
Jun 10, 2002 | 4.750 | 5.000 | 4.650 | 4.650 | 5,700 | -0.12(-2.52%) |
Jun 07, 2002 | 4.652 | 4.770 | 4.561 | 4.770 | 2,700 | -0.03(-0.63%) |
Jun 06, 2002 | 4.890 | 5.050 | 4.800 | 4.800 | 10,500 | -0.10(-2.04%) |
Jun 05, 2002 | 4.400 | 4.900 | 4.340 | 4.900 | 23,900 | +0.15(+3.16%) |
May 31, 2002 | 4.785 | 4.900 | 4.650 | 4.750 | 7,900 | -0.24(-4.81%) |
May 28, 2002 | 4.760 | 4.990 | 4.760 | 4.990 | 6,100 | +0.26(+5.50%) |
May 27, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.00(+0.00%) |
May 24, 2002 | 4.750 | 4.850 | 4.650 | 4.730 | 6,900 | +0.03(+0.64%) |
May 23, 2002 | 5.000 | 5.030 | 4.650 | 4.700 | 6,900 | -0.28(-5.62%) |
May 22, 2002 | 4.570 | 4.990 | 4.570 | 4.980 | 14,500 | +0.28(+5.96%) |
May 21, 2002 | 4.850 | 4.850 | 4.700 | 4.700 | 14,000 | -0.20(-4.08%) |
May 20, 2002 | 5.000 | 5.000 | 4.770 | 4.900 | 12,800 | -0.10(-2.00%) |
May 17, 2002 | 5.011 | 5.240 | 4.650 | 5.000 | 20,800 | -0.15(-2.91%) |
May 16, 2002 | 5.160 | 5.180 | 5.160 | 5.150 | 9,000 | -0.01(-0.19%) |
May 15, 2002 | 5.160 | 5.260 | 5.150 | 5.160 | 7,900 | -0.09(-1.71%) |
May 14, 2002 | 5.160 | 5.470 | 5.150 | 5.250 | 10,600 | -0.08(-1.48%) |
May 13, 2002 | 5.140 | 5.360 | 5.140 | 5.329 | 4,000 | +0.08(+1.50%) |
May 10, 2002 | 5.170 | 5.270 | 5.120 | 5.250 | 13,200 | +0.01(+0.19%) |
May 09, 2002 | 5.120 | 5.240 | 5.120 | 5.240 | 7,900 | +0.06(+1.16%) |
May 08, 2002 | 5.100 | 5.200 | 5.099 | 5.180 | 14,500 | -0.06(-1.15%) |
May 07, 2002 | 5.161 | 5.249 | 5.100 | 5.240 | 9,100 | +0.04(+0.77%) |
May 06, 2002 | 5.190 | 5.300 | 5.120 | 5.200 | 12,100 | -0.08(-1.52%) |
May 03, 2002 | 5.100 | 5.400 | 5.100 | 5.280 | 6,700 | -0.02(-0.38%) |
May 02, 2002 | 5.370 | 5.400 | 5.300 | 5.300 | 4,900 | +0.03(+0.57%) |
May 01, 2002 | 5.281 | 5.290 | 5.270 | 5.270 | 1,800 | +0.02(+0.38%) |
Apr 30, 2002 | 5.280 | 5.400 | 5.120 | 5.250 | 7,000 | -0.00(-0.07%) |
Apr 29, 2002 | 5.250 | 5.340 | 5.250 | 5.254 | 3,600 | +0.00(+0.07%) |
Apr 26, 2002 | 5.250 | 5.450 | 5.250 | 5.250 | 6,700 | +0.01(+0.19%) |
Apr 25, 2002 | 5.290 | 5.360 | 5.120 | 5.240 | 14,200 | -0.30(-5.42%) |
Apr 24, 2002 | 5.250 | 5.540 | 5.250 | 5.540 | 7,100 | +0.17(+3.17%) |
Apr 23, 2002 | 5.499 | 5.500 | 5.370 | 5.370 | 2,800 | -0.08(-1.47%) |
Apr 22, 2002 | 5.370 | 5.630 | 5.370 | 5.450 | 13,800 | +0.02(+0.37%) |
Apr 19, 2002 | 5.420 | 5.440 | 5.350 | 5.430 | 3,400 | -0.01(-0.18%) |
Apr 18, 2002 | 5.395 | 5.450 | 5.350 | 5.440 | 4,200 | +0.14(+2.64%) |
Apr 17, 2002 | 5.260 | 5.350 | 5.260 | 5.300 | 4,500 | +0.07(+1.34%) |
Apr 16, 2002 | 5.390 | 5.390 | 5.150 | 5.230 | 7,800 | -0.02(-0.38%) |
Apr 15, 2002 | 5.200 | 5.600 | 5.110 | 5.250 | 9,600 | +0.05(+0.96%) |
Apr 12, 2002 | 5.400 | 5.400 | 5.200 | 5.200 | 12,300 | -0.21(-3.88%) |
Apr 11, 2002 | 5.620 | 5.650 | 5.400 | 5.410 | 10,200 | -0.27(-4.75%) |
Apr 10, 2002 | 5.690 | 5.690 | 5.500 | 5.680 | 4,400 | -0.01(-0.18%) |
Apr 09, 2002 | 5.499 | 5.790 | 5.499 | 5.690 | 37,800 | +0.04(+0.71%) |
Apr 08, 2002 | 5.150 | 5.650 | 5.110 | 5.650 | 20,900 | +0.55(+10.78%) |
Apr 05, 2002 | 5.250 | 5.480 | 5.100 | 5.100 | 6,700 | -0.15(-2.86%) |
Apr 04, 2002 | 5.740 | 5.740 | 5.150 | 5.250 | 19,300 | -0.35(-6.25%) |
Apr 03, 2002 | 5.930 | 5.940 | 5.600 | 5.600 | 9,200 | -0.06(-1.04%) |
Apr 02, 2002 | 5.800 | 5.870 | 5.510 | 5.659 | 11,800 | -0.09(-1.58%) |