Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 6.791 | 6.810 | 6.650 | 6.779 | 28,400 | -0.07(-1.04%) |
May 28, 2002 | 6.810 | 6.970 | 6.680 | 6.850 | 20,900 | -0.13(-1.85%) |
May 27, 2002 | 6.720 | 6.990 | 6.700 | 6.979 | 24,400 | +0.00(+0.00%) |
May 24, 2002 | 6.720 | 6.990 | 6.700 | 6.979 | 24,400 | +0.23(+3.39%) |
May 23, 2002 | 6.900 | 6.990 | 6.700 | 6.750 | 62,700 | -0.25(-3.57%) |
May 22, 2002 | 7.030 | 7.040 | 6.950 | 7.000 | 69,800 | -0.19(-2.64%) |
May 21, 2002 | 7.190 | 7.200 | 7.060 | 7.190 | 21,000 | +0.09(+1.27%) |
May 20, 2002 | 6.740 | 7.190 | 6.730 | 7.100 | 32,100 | +0.03(+0.42%) |
May 17, 2002 | 6.900 | 7.070 | 6.740 | 7.070 | 122,400 | +0.08(+1.14%) |
May 16, 2002 | 6.790 | 6.790 | 6.750 | 6.990 | 18,800 | +0.20(+2.95%) |
May 15, 2002 | 6.690 | 6.940 | 6.400 | 6.790 | 40,700 | +0.09(+1.34%) |
May 14, 2002 | 6.920 | 7.000 | 6.700 | 6.700 | 17,000 | -0.30(-4.28%) |
May 13, 2002 | 7.130 | 7.160 | 6.810 | 7.000 | 30,300 | -0.05(-0.72%) |
May 10, 2002 | 7.100 | 7.300 | 6.960 | 7.051 | 41,800 | -0.10(-1.38%) |
May 09, 2002 | 7.160 | 7.160 | 6.890 | 7.150 | 44,500 | +0.05(+0.70%) |
May 08, 2002 | 7.070 | 7.210 | 6.980 | 7.100 | 36,300 | +0.03(+0.42%) |
May 07, 2002 | 7.120 | 7.400 | 7.070 | 7.070 | 67,300 | -0.08(-1.12%) |
May 06, 2002 | 7.050 | 7.180 | 6.930 | 7.150 | 303,700 | +0.35(+5.15%) |
May 03, 2002 | 6.910 | 7.090 | 6.550 | 6.800 | 170,000 | -0.20(-2.86%) |
May 02, 2002 | 7.000 | 7.090 | 6.860 | 7.000 | 92,700 | +0.02(+0.29%) |
May 01, 2002 | 6.850 | 7.050 | 6.660 | 6.980 | 69,100 | +0.05(+0.72%) |
Apr 30, 2002 | 7.190 | 7.250 | 6.190 | 6.930 | 134,300 | -0.22(-3.08%) |
Apr 29, 2002 | 7.000 | 7.240 | 6.710 | 7.150 | 346,900 | +0.55(+8.33%) |
Apr 26, 2002 | 6.300 | 6.650 | 6.200 | 6.600 | 121,900 | +0.35(+5.60%) |
Apr 25, 2002 | 6.250 | 6.340 | 6.010 | 6.250 | 29,500 | +0.00(+0.00%) |
Apr 24, 2002 | 6.000 | 6.390 | 5.940 | 6.250 | 253,500 | +0.25(+4.17%) |
Apr 23, 2002 | 5.500 | 6.000 | 5.490 | 6.000 | 278,100 | +0.46(+8.30%) |
Apr 22, 2002 | 4.920 | 5.540 | 4.920 | 5.540 | 212,700 | +0.57(+11.47%) |
Apr 19, 2002 | 4.940 | 4.970 | 4.840 | 4.970 | 19,400 | +0.03(+0.61%) |
Apr 18, 2002 | 4.800 | 4.940 | 4.800 | 4.940 | 31,000 | +0.04(+0.82%) |
Apr 17, 2002 | 4.890 | 4.940 | 4.830 | 4.900 | 15,500 | +0.00(+0.00%) |
Apr 16, 2002 | 4.760 | 4.940 | 4.760 | 4.900 | 29,600 | +0.00(+0.00%) |
Apr 15, 2002 | 4.751 | 4.900 | 4.751 | 4.900 | 300 | +0.05(+1.03%) |
Apr 12, 2002 | 4.810 | 4.900 | 4.750 | 4.850 | 5,600 | -0.06(-1.22%) |
Apr 11, 2002 | 4.910 | 4.910 | 4.910 | 4.910 | 1,000 | -0.04(-0.81%) |
Apr 10, 2002 | 4.600 | 4.950 | 4.410 | 4.950 | 49,700 | +0.35(+7.61%) |
Apr 09, 2002 | 4.561 | 4.660 | 4.400 | 4.600 | 4,000 | -0.06(-1.29%) |
Apr 08, 2002 | 4.570 | 4.700 | 4.410 | 4.660 | 8,800 | -0.02(-0.43%) |
Apr 05, 2002 | 4.650 | 4.680 | 4.570 | 4.680 | 7,100 | -0.02(-0.43%) |
Apr 04, 2002 | 4.650 | 4.700 | 4.600 | 4.700 | 6,200 | +0.00(+0.02%) |
Apr 03, 2002 | 4.700 | 4.750 | 4.550 | 4.699 | 8,900 | -0.00(-0.02%) |
Apr 02, 2002 | 4.750 | 4.750 | 4.699 | 4.700 | 20,400 | -0.05(-1.05%) |
Apr 01, 2002 | 4.750 | 4.750 | 4.580 | 4.750 | 6,000 | -0.05(-1.04%) |
Mar 29, 2002 | 4.550 | 5.000 | 4.550 | 4.800 | 56,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.550 | 5.000 | 4.550 | 4.800 | 56,500 | +0.05(+1.05%) |
Mar 27, 2002 | 4.600 | 4.750 | 4.550 | 4.750 | 16,200 | +0.15(+3.26%) |
Mar 26, 2002 | 4.510 | 4.770 | 4.510 | 4.600 | 11,100 | +0.12(+2.70%) |
Mar 25, 2002 | 4.480 | 4.510 | 4.380 | 4.479 | 14,400 | -0.03(-0.69%) |
Mar 22, 2002 | 4.529 | 4.529 | 4.350 | 4.510 | 15,700 | +0.12(+2.73%) |
Mar 21, 2002 | 4.620 | 4.630 | 4.300 | 4.390 | 57,100 | -0.26(-5.59%) |
Mar 20, 2002 | 4.640 | 4.650 | 4.640 | 4.650 | 20,000 | +0.00(+0.00%) |
Mar 19, 2002 | 4.590 | 4.750 | 4.530 | 4.650 | 13,700 | +0.06(+1.31%) |
Mar 18, 2002 | 4.510 | 4.610 | 4.430 | 4.590 | 25,200 | +0.06(+1.32%) |
Mar 15, 2002 | 4.310 | 4.530 | 4.310 | 4.530 | 24,000 | +0.03(+0.67%) |
Mar 14, 2002 | 4.410 | 4.500 | 4.310 | 4.500 | 12,500 | +0.00(+0.00%) |
Mar 13, 2002 | 4.350 | 4.500 | 4.310 | 4.500 | 3,100 | -0.05(-1.10%) |
Mar 12, 2002 | 4.399 | 4.700 | 4.300 | 4.550 | 10,500 | +0.05(+1.11%) |
Mar 11, 2002 | 4.420 | 4.500 | 4.260 | 4.500 | 27,100 | +0.05(+1.12%) |
Mar 08, 2002 | 4.500 | 4.500 | 4.360 | 4.450 | 16,200 | -0.05(-1.11%) |
Mar 07, 2002 | 4.500 | 4.500 | 4.460 | 4.500 | 10,000 | +0.00(+0.00%) |
Mar 06, 2002 | 4.550 | 4.550 | 4.450 | 4.500 | 4,100 | -0.05(-1.10%) |
Mar 05, 2002 | 4.500 | 4.550 | 4.320 | 4.550 | 20,400 | +0.05(+1.11%) |
Mar 04, 2002 | 4.500 | 4.520 | 4.170 | 4.500 | 18,400 | -0.02(-0.44%) |