Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.747 | 5.889 | 5.627 | 5.867 | 233,800 | +0.58(+11.02%) |
May 28, 2002 | 5.224 | 5.288 | 5.022 | 5.284 | 59,500 | +0.06(+1.17%) |
May 27, 2002 | 5.071 | 5.333 | 5.071 | 5.224 | 25,200 | +0.00(+0.00%) |
May 24, 2002 | 5.071 | 5.333 | 5.071 | 5.224 | 25,200 | +0.02(+0.45%) |
May 23, 2002 | 5.084 | 5.222 | 5.062 | 5.200 | 38,700 | +0.10(+1.92%) |
May 22, 2002 | 5.044 | 5.200 | 5.009 | 5.102 | 77,200 | -0.06(-1.12%) |
May 21, 2002 | 5.147 | 5.334 | 5.116 | 5.160 | 76,200 | -0.16(-3.09%) |
May 20, 2002 | 5.320 | 5.378 | 5.111 | 5.324 | 42,200 | +0.05(+1.01%) |
May 17, 2002 | 5.316 | 5.431 | 5.271 | 5.271 | 121,200 | -0.04(-0.73%) |
May 16, 2002 | 5.333 | 5.333 | 5.244 | 5.310 | 78,900 | -0.08(-1.50%) |
May 15, 2002 | 5.340 | 5.400 | 5.138 | 5.391 | 129,500 | +0.05(+1.00%) |
May 14, 2002 | 5.364 | 5.444 | 5.316 | 5.338 | 88,800 | +0.00(+0.01%) |
May 13, 2002 | 5.324 | 5.369 | 5.222 | 5.337 | 90,400 | -0.08(-1.48%) |
May 10, 2002 | 5.476 | 5.551 | 5.289 | 5.418 | 72,000 | -0.04(-0.65%) |
May 09, 2002 | 5.347 | 5.480 | 5.333 | 5.453 | 93,000 | +0.08(+1.45%) |
May 08, 2002 | 5.338 | 5.440 | 5.124 | 5.376 | 94,100 | +0.02(+0.37%) |
May 07, 2002 | 5.333 | 5.422 | 5.244 | 5.356 | 74,300 | +0.02(+0.42%) |
May 06, 2002 | 5.156 | 5.511 | 5.156 | 5.333 | 64,100 | +0.05(+0.85%) |
May 03, 2002 | 5.304 | 5.324 | 5.138 | 5.288 | 45,600 | -0.04(-0.68%) |
May 02, 2002 | 5.118 | 5.333 | 5.053 | 5.324 | 122,000 | +0.27(+5.36%) |
May 01, 2002 | 4.889 | 5.111 | 4.844 | 5.054 | 49,500 | +0.21(+4.32%) |
Apr 30, 2002 | 4.516 | 4.911 | 4.511 | 4.844 | 70,800 | +0.11(+2.35%) |
Apr 29, 2002 | 4.889 | 4.903 | 4.689 | 4.733 | 74,800 | -0.20(-4.05%) |
Apr 26, 2002 | 5.116 | 5.222 | 4.902 | 4.933 | 134,900 | -0.17(-3.31%) |
Apr 25, 2002 | 4.662 | 5.111 | 4.649 | 5.102 | 259,200 | +0.48(+10.28%) |
Apr 24, 2002 | 4.422 | 4.689 | 4.400 | 4.627 | 82,200 | +0.29(+6.77%) |
Apr 23, 2002 | 4.484 | 4.484 | 4.271 | 4.333 | 63,700 | -0.14(-3.08%) |
Apr 22, 2002 | 4.751 | 4.800 | 4.249 | 4.471 | 196,300 | -0.20(-4.19%) |
Apr 19, 2002 | 4.662 | 4.711 | 4.578 | 4.667 | 64,300 | -0.07(-1.50%) |
Apr 18, 2002 | 4.627 | 4.889 | 4.622 | 4.738 | 168,200 | +0.00(+0.00%) |
Apr 17, 2002 | 4.769 | 4.778 | 4.711 | 4.738 | 128,600 | -0.02(-0.37%) |
Apr 16, 2002 | 4.844 | 4.849 | 4.667 | 4.756 | 160,600 | +0.05(+1.08%) |
Apr 15, 2002 | 4.564 | 4.769 | 4.560 | 4.705 | 193,000 | +0.25(+5.65%) |
Apr 12, 2002 | 4.200 | 4.511 | 4.200 | 4.453 | 234,100 | +0.23(+5.47%) |
Apr 11, 2002 | 4.111 | 4.222 | 4.004 | 4.222 | 58,600 | +0.08(+1.82%) |
Apr 10, 2002 | 4.262 | 4.378 | 4.022 | 4.147 | 95,100 | -0.04(-0.88%) |
Apr 09, 2002 | 4.182 | 4.440 | 3.956 | 4.183 | 261,800 | -0.06(-1.44%) |
Apr 08, 2002 | 3.951 | 4.329 | 3.889 | 4.244 | 432,800 | +0.80(+23.38%) |
Apr 05, 2002 | 3.311 | 3.493 | 3.311 | 3.440 | 53,700 | -0.04(-1.15%) |
Apr 04, 2002 | 3.467 | 3.502 | 3.436 | 3.480 | 13,900 | +0.01(+0.38%) |
Apr 03, 2002 | 3.444 | 3.506 | 3.427 | 3.467 | 34,100 | -0.02(-0.64%) |
Apr 02, 2002 | 3.473 | 3.507 | 3.373 | 3.489 | 49,900 | +0.02(+0.64%) |
Apr 01, 2002 | 3.356 | 3.511 | 3.351 | 3.467 | 46,200 | +0.00(+0.04%) |
Mar 29, 2002 | 3.431 | 3.467 | 3.267 | 3.465 | 79,500 | +0.00(+0.00%) |
Mar 28, 2002 | 3.431 | 3.467 | 3.267 | 3.465 | 79,500 | +0.03(+1.00%) |
Mar 27, 2002 | 3.444 | 3.520 | 3.422 | 3.431 | 41,500 | -0.08(-2.28%) |
Mar 26, 2002 | 3.444 | 3.511 | 3.400 | 3.511 | 17,700 | -0.04(-1.13%) |
Mar 25, 2002 | 3.658 | 3.658 | 3.400 | 3.551 | 74,600 | -0.10(-2.80%) |
Mar 22, 2002 | 3.733 | 3.738 | 3.560 | 3.653 | 39,200 | -0.08(-2.03%) |
Mar 21, 2002 | 3.604 | 3.764 | 3.604 | 3.729 | 26,200 | +0.11(+2.94%) |
Mar 20, 2002 | 3.658 | 3.835 | 3.622 | 3.622 | 46,800 | -0.04(-0.97%) |
Mar 19, 2002 | 3.616 | 3.667 | 3.587 | 3.658 | 32,800 | +0.09(+2.62%) |
Mar 18, 2002 | 3.578 | 3.720 | 3.556 | 3.564 | 47,800 | -0.00(-0.12%) |
Mar 15, 2002 | 3.644 | 3.667 | 3.569 | 3.569 | 62,600 | -0.12(-3.25%) |
Mar 14, 2002 | 3.649 | 3.689 | 3.644 | 3.689 | 56,200 | +0.00(+0.00%) |
Mar 13, 2002 | 3.733 | 3.756 | 3.667 | 3.689 | 55,900 | -0.04(-1.19%) |
Mar 12, 2002 | 3.800 | 3.822 | 3.733 | 3.733 | 33,600 | -0.12(-3.11%) |
Mar 11, 2002 | 3.884 | 3.889 | 3.778 | 3.853 | 62,400 | -0.04(-0.91%) |
Mar 08, 2002 | 3.607 | 3.889 | 3.601 | 3.889 | 92,100 | +0.22(+6.06%) |
Mar 07, 2002 | 3.711 | 3.711 | 3.471 | 3.667 | 145,900 | -0.00(-0.12%) |
Mar 06, 2002 | 3.956 | 3.956 | 3.649 | 3.671 | 57,700 | -0.28(-7.19%) |
Mar 05, 2002 | 3.956 | 3.978 | 3.902 | 3.956 | 49,900 | +0.04(+1.14%) |
Mar 04, 2002 | 3.956 | 4.044 | 3.911 | 3.911 | 91,500 | -0.01(-0.34%) |