Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.205 | 3.300 | 3.200 | 3.200 | 69,800 | +0.04(+1.11%) |
May 28, 2002 | 3.150 | 3.175 | 3.010 | 3.165 | 57,800 | -0.01(-0.31%) |
May 27, 2002 | 3.155 | 3.300 | 3.155 | 3.175 | 58,800 | +0.00(+0.00%) |
May 24, 2002 | 3.155 | 3.300 | 3.155 | 3.175 | 58,800 | -0.08(-2.31%) |
May 23, 2002 | 3.030 | 3.305 | 3.005 | 3.250 | 69,800 | +0.19(+6.38%) |
May 22, 2002 | 3.150 | 3.165 | 3.000 | 3.055 | 69,000 | -0.19(-6.00%) |
May 21, 2002 | 3.250 | 3.325 | 3.220 | 3.250 | 187,200 | -0.02(-0.76%) |
May 20, 2002 | 3.375 | 3.400 | 3.205 | 3.275 | 283,600 | +0.01(+0.17%) |
May 17, 2002 | 3.255 | 3.350 | 3.250 | 3.269 | 117,600 | +0.01(+0.45%) |
May 16, 2002 | 3.500 | 3.500 | 3.200 | 3.255 | 69,600 | -0.20(-5.79%) |
May 15, 2002 | 3.425 | 3.665 | 3.425 | 3.455 | 256,800 | -0.03(-0.73%) |
May 14, 2002 | 3.493 | 3.585 | 3.195 | 3.481 | 93,000 | -0.02(-0.56%) |
May 13, 2002 | 3.250 | 3.502 | 3.250 | 3.500 | 180,800 | +0.10(+2.94%) |
May 10, 2002 | 3.260 | 3.510 | 2.557 | 3.400 | 206,000 | +0.15(+4.62%) |
May 09, 2002 | 3.625 | 3.625 | 3.250 | 3.250 | 129,000 | -0.35(-9.60%) |
May 08, 2002 | 3.505 | 3.659 | 3.400 | 3.595 | 126,600 | +0.26(+7.63%) |
May 07, 2002 | 4.150 | 4.155 | 3.230 | 3.340 | 262,600 | -0.78(-18.83%) |
May 06, 2002 | 4.400 | 4.455 | 4.110 | 4.115 | 83,800 | -0.38(-8.56%) |
May 03, 2002 | 4.402 | 4.515 | 4.000 | 4.500 | 222,600 | +0.08(+1.69%) |
May 02, 2002 | 4.170 | 4.455 | 4.170 | 4.425 | 124,600 | +0.23(+5.48%) |
May 01, 2002 | 4.150 | 4.250 | 4.125 | 4.195 | 133,000 | -0.00(-0.12%) |
Apr 30, 2002 | 4.150 | 4.215 | 4.100 | 4.200 | 203,800 | -0.02(-0.59%) |
Apr 29, 2002 | 4.360 | 4.360 | 4.155 | 4.225 | 665,200 | -0.10(-2.20%) |
Apr 26, 2002 | 4.295 | 4.350 | 4.265 | 4.320 | 169,400 | -0.10(-2.37%) |
Apr 25, 2002 | 4.335 | 4.450 | 4.315 | 4.425 | 54,400 | -0.04(-0.90%) |
Apr 24, 2002 | 4.475 | 4.495 | 4.375 | 4.465 | 411,800 | -0.01(-0.22%) |
Apr 23, 2002 | 4.500 | 4.505 | 4.400 | 4.475 | 154,200 | +0.07(+1.69%) |
Apr 22, 2002 | 4.250 | 4.485 | 4.250 | 4.401 | 196,200 | -0.01(-0.34%) |
Apr 19, 2002 | 4.305 | 4.485 | 4.260 | 4.415 | 39,400 | -0.07(-1.55%) |
Apr 18, 2002 | 4.223 | 4.490 | 4.100 | 4.485 | 56,000 | +0.27(+6.39%) |
Apr 17, 2002 | 4.210 | 4.250 | 4.170 | 4.215 | 52,600 | +0.05(+1.12%) |
Apr 16, 2002 | 4.085 | 4.200 | 4.085 | 4.169 | 73,200 | +0.08(+2.06%) |
Apr 15, 2002 | 4.025 | 4.175 | 4.025 | 4.085 | 45,600 | +0.04(+0.86%) |
Apr 12, 2002 | 3.900 | 4.095 | 3.825 | 4.050 | 83,800 | +0.19(+5.06%) |
Apr 11, 2002 | 3.850 | 3.975 | 3.845 | 3.855 | 42,200 | +0.04(+1.06%) |
Apr 10, 2002 | 3.800 | 3.850 | 3.775 | 3.814 | 203,000 | -0.04(-0.92%) |
Apr 09, 2002 | 3.875 | 3.940 | 3.835 | 3.850 | 37,000 | -0.06(-1.53%) |
Apr 08, 2002 | 3.855 | 3.910 | 3.805 | 3.910 | 138,200 | +0.08(+2.22%) |
Apr 05, 2002 | 3.750 | 3.935 | 3.671 | 3.825 | 46,200 | +0.05(+1.32%) |
Apr 04, 2002 | 3.650 | 3.785 | 3.530 | 3.775 | 403,000 | -0.01(-0.26%) |
Apr 03, 2002 | 3.985 | 3.985 | 3.505 | 3.785 | 211,400 | -0.09(-2.34%) |
Apr 02, 2002 | 3.750 | 3.970 | 3.750 | 3.876 | 147,200 | +0.13(+3.35%) |
Apr 01, 2002 | 4.650 | 4.670 | 3.680 | 3.750 | 308,200 | -0.98(-20.72%) |
Mar 29, 2002 | 4.500 | 4.730 | 4.375 | 4.730 | 69,200 | +0.00(+0.00%) |
Mar 28, 2002 | 4.500 | 4.730 | 4.375 | 4.730 | 69,200 | +0.26(+5.70%) |
Mar 27, 2002 | 4.550 | 4.570 | 4.200 | 4.475 | 667,600 | -0.01(-0.22%) |
Mar 26, 2002 | 4.505 | 4.558 | 4.460 | 4.485 | 321,800 | -0.01(-0.33%) |
Mar 25, 2002 | 4.500 | 4.600 | 4.375 | 4.500 | 84,200 | +0.00(+0.00%) |
Mar 22, 2002 | 4.500 | 4.625 | 4.385 | 4.500 | 724,600 | +0.06(+1.35%) |
Mar 21, 2002 | 4.525 | 4.550 | 4.400 | 4.440 | 159,200 | +0.08(+1.83%) |
Mar 20, 2002 | 4.450 | 4.595 | 4.330 | 4.360 | 42,000 | -0.14(-3.11%) |
Mar 19, 2002 | 4.425 | 4.550 | 4.425 | 4.500 | 152,400 | -0.05(-1.10%) |
Mar 18, 2002 | 4.695 | 4.695 | 4.445 | 4.550 | 244,400 | -0.12(-2.67%) |
Mar 15, 2002 | 4.760 | 4.775 | 4.625 | 4.675 | 147,800 | -0.01(-0.21%) |
Mar 14, 2002 | 4.350 | 4.750 | 4.350 | 4.685 | 345,000 | +0.29(+6.48%) |
Mar 13, 2002 | 4.340 | 4.429 | 4.325 | 4.400 | 156,200 | +0.02(+0.56%) |
Mar 12, 2002 | 4.475 | 4.475 | 4.325 | 4.375 | 157,400 | -0.11(-2.34%) |
Mar 11, 2002 | 3.890 | 4.650 | 3.780 | 4.480 | 159,200 | +0.64(+16.51%) |
Mar 08, 2002 | 3.612 | 3.850 | 3.612 | 3.845 | 184,000 | +0.32(+8.92%) |
Mar 07, 2002 | 3.910 | 3.910 | 3.530 | 3.530 | 62,200 | -0.22(-5.87%) |
Mar 06, 2002 | 3.825 | 3.895 | 3.750 | 3.750 | 312,000 | -0.00(-0.13%) |
Mar 05, 2002 | 3.515 | 3.815 | 3.500 | 3.755 | 248,000 | +0.24(+6.83%) |
Mar 04, 2002 | 3.530 | 3.575 | 3.500 | 3.515 | 92,600 | +0.02(+0.43%) |