Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 2.300 | 2.370 | 2.300 | 2.370 | 27,100 | -0.04(-1.66%) |
May 28, 2002 | 2.350 | 2.410 | 2.320 | 2.410 | 60,200 | +0.01(+0.42%) |
May 27, 2002 | 2.500 | 2.500 | 2.350 | 2.400 | 53,000 | +0.00(+0.00%) |
May 24, 2002 | 2.500 | 2.500 | 2.350 | 2.400 | 53,000 | -0.10(-4.00%) |
May 23, 2002 | 2.510 | 2.530 | 2.430 | 2.500 | 126,500 | -0.01(-0.40%) |
May 22, 2002 | 2.470 | 2.550 | 2.420 | 2.510 | 35,300 | +0.03(+1.21%) |
May 21, 2002 | 2.600 | 2.660 | 2.480 | 2.480 | 47,300 | -0.05(-1.99%) |
May 20, 2002 | 2.570 | 2.650 | 2.490 | 2.530 | 37,400 | -0.15(-5.58%) |
May 17, 2002 | 2.730 | 2.760 | 2.450 | 2.680 | 44,200 | +0.01(+0.37%) |
May 16, 2002 | 2.750 | 2.850 | 2.750 | 2.670 | 31,900 | -0.15(-5.32%) |
May 15, 2002 | 2.840 | 2.870 | 2.750 | 2.820 | 112,100 | -0.01(-0.35%) |
May 14, 2002 | 2.810 | 2.910 | 2.800 | 2.830 | 88,800 | +0.02(+0.71%) |
May 13, 2002 | 2.900 | 2.900 | 2.800 | 2.810 | 37,100 | -0.09(-3.10%) |
May 10, 2002 | 2.860 | 2.950 | 2.800 | 2.900 | 20,500 | -0.02(-0.68%) |
May 09, 2002 | 2.850 | 2.950 | 2.780 | 2.920 | 90,500 | +0.07(+2.46%) |
May 08, 2002 | 2.915 | 2.950 | 2.800 | 2.850 | 41,900 | +0.00(+0.00%) |
May 07, 2002 | 2.820 | 3.070 | 2.800 | 2.850 | 157,100 | +0.03(+1.03%) |
May 06, 2002 | 2.980 | 2.980 | 2.770 | 2.821 | 95,100 | -0.18(-5.97%) |
May 03, 2002 | 2.940 | 3.050 | 2.850 | 3.000 | 22,400 | +0.15(+5.26%) |
May 02, 2002 | 2.830 | 2.930 | 2.800 | 2.850 | 52,500 | +0.01(+0.35%) |
May 01, 2002 | 2.680 | 2.850 | 2.680 | 2.840 | 40,400 | +0.14(+5.19%) |
Apr 30, 2002 | 2.620 | 2.800 | 2.580 | 2.700 | 45,800 | +0.09(+3.35%) |
Apr 29, 2002 | 2.650 | 2.740 | 2.600 | 2.613 | 39,000 | -0.12(-4.30%) |
Apr 26, 2002 | 2.700 | 2.730 | 2.580 | 2.730 | 70,800 | +0.08(+3.02%) |
Apr 25, 2002 | 2.770 | 2.800 | 2.620 | 2.650 | 67,400 | -0.12(-4.33%) |
Apr 24, 2002 | 2.890 | 2.900 | 2.750 | 2.770 | 67,500 | -0.05(-1.77%) |
Apr 23, 2002 | 3.010 | 3.090 | 2.790 | 2.820 | 39,100 | -0.18(-6.00%) |
Apr 22, 2002 | 3.170 | 3.170 | 2.920 | 3.000 | 52,600 | -0.10(-3.23%) |
Apr 19, 2002 | 3.190 | 3.190 | 3.080 | 3.100 | 29,000 | -0.06(-1.90%) |
Apr 18, 2002 | 3.160 | 3.250 | 3.050 | 3.160 | 36,000 | -0.09(-2.77%) |
Apr 17, 2002 | 3.240 | 3.250 | 3.170 | 3.250 | 15,700 | -0.11(-3.27%) |
Apr 16, 2002 | 3.140 | 3.360 | 3.140 | 3.360 | 117,300 | +0.26(+8.39%) |
Apr 15, 2002 | 3.140 | 3.170 | 3.060 | 3.100 | 26,700 | -0.04(-1.27%) |
Apr 12, 2002 | 3.120 | 3.220 | 3.010 | 3.140 | 18,300 | +0.06(+1.95%) |
Apr 11, 2002 | 3.100 | 3.139 | 3.050 | 3.080 | 52,700 | -0.04(-1.28%) |
Apr 10, 2002 | 3.180 | 3.250 | 3.020 | 3.120 | 33,500 | -0.12(-3.70%) |
Apr 09, 2002 | 3.240 | 3.250 | 3.190 | 3.240 | 24,400 | +0.03(+0.93%) |
Apr 08, 2002 | 3.230 | 3.270 | 3.171 | 3.210 | 37,700 | -0.16(-4.75%) |
Apr 05, 2002 | 3.410 | 3.410 | 3.250 | 3.370 | 24,800 | -0.04(-1.17%) |
Apr 04, 2002 | 3.390 | 3.450 | 3.360 | 3.410 | 21,000 | -0.08(-2.29%) |
Apr 03, 2002 | 3.300 | 3.730 | 3.290 | 3.490 | 40,700 | +0.07(+2.05%) |
Apr 02, 2002 | 3.250 | 3.420 | 3.230 | 3.420 | 26,700 | -0.00(-0.03%) |
Apr 01, 2002 | 3.290 | 3.490 | 3.280 | 3.421 | 35,900 | +0.02(+0.62%) |
Mar 29, 2002 | 3.400 | 3.480 | 3.380 | 3.400 | 25,700 | +0.00(+0.00%) |
Mar 28, 2002 | 3.400 | 3.480 | 3.380 | 3.400 | 25,700 | -0.09(-2.58%) |
Mar 27, 2002 | 3.500 | 3.590 | 3.490 | 3.490 | 41,700 | -0.09(-2.51%) |
Mar 26, 2002 | 3.510 | 3.690 | 3.510 | 3.580 | 34,200 | -0.02(-0.56%) |
Mar 25, 2002 | 3.620 | 3.790 | 3.600 | 3.600 | 51,200 | -0.30(-7.69%) |
Mar 22, 2002 | 3.870 | 3.970 | 3.580 | 3.900 | 50,200 | +0.05(+1.30%) |
Mar 21, 2002 | 3.850 | 3.990 | 3.850 | 3.850 | 58,800 | -0.15(-3.75%) |
Mar 20, 2002 | 4.050 | 4.390 | 3.990 | 4.000 | 218,500 | -0.10(-2.44%) |
Mar 19, 2002 | 3.900 | 4.150 | 3.850 | 4.100 | 101,100 | +0.20(+5.13%) |
Mar 18, 2002 | 3.710 | 3.900 | 3.660 | 3.900 | 145,100 | +0.11(+2.90%) |
Mar 15, 2002 | 3.530 | 3.790 | 3.500 | 3.790 | 49,700 | +0.19(+5.28%) |
Mar 14, 2002 | 3.630 | 3.730 | 3.600 | 3.600 | 37,800 | +0.05(+1.41%) |
Mar 13, 2002 | 3.370 | 3.690 | 3.330 | 3.550 | 140,200 | +0.11(+3.20%) |
Mar 12, 2002 | 3.380 | 3.490 | 3.300 | 3.440 | 68,000 | +0.05(+1.47%) |
Mar 11, 2002 | 3.400 | 3.470 | 3.300 | 3.390 | 68,300 | +0.09(+2.73%) |
Mar 08, 2002 | 3.140 | 3.450 | 3.130 | 3.300 | 84,600 | +0.14(+4.43%) |
Mar 07, 2002 | 3.210 | 3.250 | 3.150 | 3.160 | 11,500 | -0.09(-2.77%) |
Mar 06, 2002 | 3.200 | 3.300 | 3.180 | 3.250 | 34,900 | +0.00(+0.03%) |
Mar 05, 2002 | 3.280 | 3.330 | 3.180 | 3.249 | 93,600 | -0.10(-3.01%) |
Mar 04, 2002 | 3.370 | 3.480 | 3.270 | 3.350 | 84,100 | -0.02(-0.59%) |