Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.750 | 4.053 | 3.737 | 3.825 | 694,600 | +0.03(+0.66%) |
Jun 27, 2002 | 3.655 | 3.803 | 3.612 | 3.800 | 984,800 | +0.17(+4.83%) |
Jun 26, 2002 | 3.356 | 3.745 | 2.830 | 3.625 | 1,642,500 | -0.04(-1.16%) |
Jun 25, 2002 | 3.877 | 4.013 | 3.667 | 3.667 | 1,007,700 | -0.36(-8.88%) |
Jun 21, 2002 | 4.020 | 4.165 | 4.008 | 4.025 | 763,600 | +0.01(+0.12%) |
Jun 20, 2002 | 4.130 | 4.237 | 4.003 | 4.020 | 481,300 | -0.17(-3.94%) |
Jun 19, 2002 | 4.365 | 4.525 | 4.162 | 4.185 | 939,300 | -0.23(-5.16%) |
Jun 18, 2002 | 4.522 | 4.562 | 4.407 | 4.412 | 580,800 | -0.09(-2.05%) |
Jun 17, 2002 | 4.325 | 4.612 | 4.298 | 4.505 | 1,045,100 | +0.22(+5.26%) |
Jun 14, 2002 | 4.062 | 4.428 | 3.960 | 4.280 | 1,330,400 | +0.20(+4.77%) |
Jun 12, 2002 | 4.085 | 4.162 | 3.950 | 4.085 | 1,253,400 | -0.07(-1.57%) |
Jun 11, 2002 | 4.487 | 4.560 | 4.053 | 4.150 | 1,112,500 | -0.35(-7.77%) |
Jun 10, 2002 | 4.463 | 4.600 | 4.425 | 4.500 | 993,200 | -0.00(-0.01%) |
Jun 07, 2002 | 4.380 | 4.625 | 4.140 | 4.500 | 1,163,100 | +0.10(+2.27%) |
Jun 06, 2002 | 4.418 | 4.680 | 4.362 | 4.400 | 1,903,200 | -0.03(-0.79%) |
Jun 05, 2002 | 4.250 | 4.532 | 4.192 | 4.435 | 1,182,300 | -0.07(-1.44%) |
May 31, 2002 | 4.633 | 4.685 | 4.457 | 4.500 | 460,200 | -0.28(-5.76%) |
May 28, 2002 | 4.800 | 4.815 | 4.620 | 4.775 | 507,800 | +0.04(+0.90%) |
May 27, 2002 | 5.075 | 5.088 | 4.730 | 4.732 | 539,100 | +0.00(+0.00%) |
May 24, 2002 | 5.075 | 5.088 | 4.730 | 4.732 | 537,300 | -0.40(-7.70%) |
May 23, 2002 | 4.785 | 5.018 | 4.662 | 5.128 | 1,099,200 | +0.42(+8.98%) |
May 22, 2002 | 5.000 | 5.165 | 4.610 | 4.705 | 1,255,100 | -0.29(-5.81%) |
May 21, 2002 | 5.162 | 5.287 | 4.992 | 4.995 | 1,029,200 | +0.03(+0.65%) |
May 20, 2002 | 5.225 | 5.225 | 4.848 | 4.963 | 760,600 | -0.29(-5.48%) |
May 17, 2002 | 5.020 | 5.250 | 4.915 | 5.250 | 648,000 | +0.29(+5.90%) |
May 16, 2002 | 5.095 | 5.098 | 4.940 | 4.957 | 754,500 | -0.20(-3.83%) |
May 15, 2002 | 5.072 | 5.362 | 5.025 | 5.155 | 889,700 | +0.13(+2.59%) |
May 14, 2002 | 4.915 | 5.120 | 4.880 | 5.025 | 625,200 | +0.23(+4.85%) |
May 13, 2002 | 4.617 | 4.853 | 4.617 | 4.793 | 447,500 | +0.19(+4.13%) |
May 10, 2002 | 4.725 | 4.737 | 4.575 | 4.603 | 603,800 | -0.10(-2.07%) |
May 09, 2002 | 4.968 | 5.000 | 4.688 | 4.700 | 441,000 | -0.30(-5.96%) |
May 08, 2002 | 4.628 | 5.037 | 4.625 | 4.998 | 1,077,200 | +0.45(+9.84%) |
May 07, 2002 | 4.585 | 4.650 | 4.447 | 4.550 | 848,000 | +0.07(+1.56%) |
May 06, 2002 | 4.747 | 4.750 | 4.388 | 4.480 | 738,900 | -0.27(-5.68%) |
May 03, 2002 | 4.910 | 4.912 | 4.625 | 4.750 | 730,900 | -0.15(-3.06%) |
May 02, 2002 | 4.888 | 4.942 | 4.825 | 4.900 | 618,800 | +0.02(+0.46%) |
May 01, 2002 | 4.960 | 5.100 | 4.800 | 4.878 | 1,481,000 | -0.07(-1.37%) |
Apr 30, 2002 | 4.723 | 5.018 | 4.713 | 4.945 | 1,145,000 | +0.24(+4.99%) |
Apr 29, 2002 | 4.777 | 4.812 | 4.595 | 4.710 | 521,300 | -0.12(-2.38%) |
Apr 26, 2002 | 4.950 | 5.013 | 4.660 | 4.825 | 2,611,700 | -0.13(-2.57%) |
Apr 25, 2002 | 5.265 | 5.282 | 4.775 | 4.952 | 1,548,400 | -0.33(-6.20%) |
Apr 24, 2002 | 5.445 | 5.497 | 5.192 | 5.280 | 594,500 | -0.17(-3.03%) |
Apr 23, 2002 | 5.390 | 5.500 | 5.197 | 5.445 | 741,300 | +0.02(+0.41%) |
Apr 22, 2002 | 5.657 | 5.660 | 5.378 | 5.423 | 1,556,300 | -0.29(-5.12%) |
Apr 19, 2002 | 6.037 | 6.050 | 5.685 | 5.715 | 891,700 | -0.29(-4.91%) |
Apr 18, 2002 | 5.960 | 6.062 | 5.875 | 6.010 | 555,500 | +0.08(+1.26%) |
Apr 17, 2002 | 6.010 | 6.030 | 5.897 | 5.935 | 329,800 | -0.07(-1.17%) |
Apr 16, 2002 | 5.890 | 6.085 | 5.888 | 6.005 | 641,200 | +0.13(+2.26%) |
Apr 15, 2002 | 5.902 | 6.020 | 5.838 | 5.872 | 399,400 | -0.08(-1.35%) |
Apr 12, 2002 | 5.915 | 6.080 | 5.875 | 5.952 | 589,600 | +0.00(+0.00%) |
Apr 11, 2002 | 5.980 | 6.112 | 5.907 | 5.952 | 880,700 | -0.05(-0.79%) |
Apr 10, 2002 | 5.815 | 6.013 | 5.750 | 6.000 | 1,067,800 | +0.22(+3.90%) |
Apr 09, 2002 | 5.940 | 6.000 | 5.695 | 5.775 | 551,900 | -0.14(-2.33%) |
Apr 08, 2002 | 5.780 | 5.920 | 5.545 | 5.912 | 731,200 | +0.11(+1.90%) |
Apr 05, 2002 | 6.000 | 6.013 | 5.750 | 5.803 | 649,500 | -0.30(-4.88%) |
Apr 04, 2002 | 6.027 | 6.133 | 5.867 | 6.100 | 836,200 | -0.01(-0.20%) |
Apr 03, 2002 | 6.133 | 6.220 | 5.955 | 6.112 | 550,000 | -0.03(-0.45%) |
Apr 02, 2002 | 6.130 | 6.300 | 6.062 | 6.140 | 1,165,300 | +0.05(+0.82%) |