Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 4.650 | 4.670 | 4.450 | 4.460 | 75,000 | -0.53(-10.62%) |
May 28, 2002 | 4.910 | 5.050 | 4.910 | 4.990 | 86,800 | +0.05(+1.01%) |
May 27, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | +0.00(+0.00%) |
May 24, 2002 | 4.965 | 4.990 | 4.810 | 4.940 | 16,600 | -0.01(-0.20%) |
May 23, 2002 | 4.960 | 5.020 | 4.750 | 4.950 | 25,600 | -0.04(-0.80%) |
May 22, 2002 | 5.050 | 5.050 | 4.950 | 4.990 | 22,300 | -0.00(-0.05%) |
May 21, 2002 | 5.050 | 5.050 | 4.960 | 4.993 | 11,700 | -0.01(-0.15%) |
May 20, 2002 | 5.000 | 5.100 | 4.760 | 5.000 | 13,200 | -0.05(-0.99%) |
May 17, 2002 | 4.920 | 5.050 | 4.920 | 5.050 | 27,200 | +0.10(+2.02%) |
May 16, 2002 | 4.865 | 5.050 | 4.550 | 4.950 | 55,100 | -0.02(-0.40%) |
May 15, 2002 | 5.240 | 5.250 | 4.850 | 4.970 | 38,300 | -0.33(-6.23%) |
May 14, 2002 | 5.550 | 5.550 | 5.300 | 5.300 | 156,200 | -0.18(-3.28%) |
May 13, 2002 | 5.310 | 5.520 | 5.310 | 5.480 | 43,300 | +0.00(+0.00%) |
May 10, 2002 | 5.410 | 5.500 | 4.800 | 5.480 | 84,700 | +0.08(+1.48%) |
May 09, 2002 | 5.540 | 5.590 | 5.390 | 5.400 | 343,600 | -0.09(-1.64%) |
May 08, 2002 | 5.490 | 5.600 | 5.410 | 5.490 | 504,500 | +0.08(+1.48%) |
May 07, 2002 | 5.745 | 5.745 | 5.370 | 5.410 | 211,800 | -0.20(-3.57%) |
May 06, 2002 | 5.550 | 5.690 | 5.500 | 5.610 | 49,600 | +0.01(+0.18%) |
May 03, 2002 | 5.650 | 5.700 | 5.590 | 5.600 | 66,700 | +0.00(+0.00%) |
May 02, 2002 | 5.550 | 5.800 | 5.500 | 5.600 | 81,500 | +0.05(+0.90%) |
May 01, 2002 | 5.535 | 5.550 | 5.500 | 5.550 | 219,100 | +0.05(+0.91%) |
Apr 30, 2002 | 5.500 | 5.650 | 5.210 | 5.500 | 315,100 | -0.25(-4.35%) |
Apr 29, 2002 | 5.970 | 6.100 | 5.650 | 5.750 | 121,400 | -0.25(-4.17%) |
Apr 26, 2002 | 6.000 | 6.100 | 5.970 | 6.000 | 38,100 | +0.00(+0.00%) |
Apr 25, 2002 | 6.190 | 6.190 | 5.960 | 6.000 | 35,700 | -0.15(-2.44%) |
Apr 24, 2002 | 6.220 | 6.220 | 6.000 | 6.150 | 65,200 | -0.05(-0.81%) |
Apr 23, 2002 | 5.930 | 6.200 | 5.900 | 6.200 | 156,600 | +0.48(+8.39%) |
Apr 22, 2002 | 5.930 | 6.690 | 5.550 | 5.720 | 372,600 | +0.42(+7.92%) |
Apr 19, 2002 | 5.000 | 5.300 | 5.000 | 5.300 | 48,000 | +0.29(+5.79%) |
Apr 18, 2002 | 5.000 | 5.050 | 4.990 | 5.010 | 13,100 | +0.00(+0.00%) |
Apr 17, 2002 | 5.010 | 5.060 | 4.920 | 5.010 | 36,600 | -0.04(-0.77%) |
Apr 16, 2002 | 5.050 | 5.090 | 5.000 | 5.049 | 25,500 | -0.00(-0.02%) |
Apr 15, 2002 | 5.090 | 5.100 | 5.000 | 5.050 | 55,000 | +0.02(+0.40%) |
Apr 12, 2002 | 4.950 | 5.070 | 4.900 | 5.030 | 71,200 | +0.11(+2.24%) |
Apr 11, 2002 | 4.870 | 4.950 | 4.840 | 4.920 | 40,500 | -0.03(-0.61%) |
Apr 10, 2002 | 4.890 | 5.020 | 4.800 | 4.950 | 176,700 | +0.20(+4.21%) |
Apr 09, 2002 | 4.980 | 4.990 | 4.650 | 4.750 | 22,600 | -0.15(-3.06%) |
Apr 08, 2002 | 4.990 | 4.990 | 4.880 | 4.900 | 121,200 | -0.02(-0.41%) |
Apr 05, 2002 | 4.890 | 4.950 | 4.820 | 4.920 | 12,300 | +0.03(+0.61%) |
Apr 04, 2002 | 5.005 | 5.005 | 4.830 | 4.890 | 15,400 | -0.11(-2.20%) |
Apr 03, 2002 | 5.100 | 5.290 | 4.950 | 5.000 | 43,900 | -0.12(-2.34%) |
Apr 02, 2002 | 5.280 | 5.280 | 5.110 | 5.120 | 21,000 | -0.12(-2.29%) |
Apr 01, 2002 | 5.300 | 5.300 | 5.100 | 5.240 | 66,800 | -0.01(-0.19%) |
Mar 29, 2002 | 5.050 | 5.290 | 4.940 | 5.250 | 71,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.050 | 5.290 | 4.940 | 5.250 | 71,500 | +0.33(+6.71%) |
Mar 27, 2002 | 4.910 | 5.000 | 4.770 | 4.920 | 12,600 | -0.05(-1.01%) |
Mar 26, 2002 | 5.000 | 5.150 | 4.910 | 4.970 | 6,600 | -0.03(-0.60%) |
Mar 25, 2002 | 5.300 | 5.300 | 5.000 | 5.000 | 13,200 | -0.23(-4.40%) |
Mar 22, 2002 | 5.000 | 5.230 | 4.880 | 5.230 | 28,900 | +0.08(+1.57%) |
Mar 21, 2002 | 5.000 | 5.150 | 5.000 | 5.149 | 3,100 | +0.20(+4.02%) |
Mar 20, 2002 | 5.050 | 5.050 | 4.950 | 4.950 | 116,000 | -0.05(-1.00%) |
Mar 19, 2002 | 5.000 | 5.000 | 4.960 | 5.000 | 23,800 | +0.01(+0.20%) |
Mar 18, 2002 | 4.950 | 5.000 | 4.910 | 4.990 | 6,200 | +0.04(+0.81%) |
Mar 15, 2002 | 4.820 | 5.000 | 4.820 | 4.950 | 31,700 | +0.10(+2.06%) |
Mar 14, 2002 | 5.085 | 5.085 | 4.810 | 4.850 | 65,400 | -0.15(-3.00%) |
Mar 13, 2002 | 5.130 | 5.130 | 5.000 | 5.000 | 25,900 | -0.20(-3.85%) |
Mar 12, 2002 | 5.150 | 5.270 | 5.100 | 5.200 | 10,800 | +0.00(+0.00%) |
Mar 11, 2002 | 5.015 | 5.200 | 4.960 | 5.200 | 18,800 | +0.17(+3.38%) |
Mar 08, 2002 | 4.985 | 5.140 | 4.975 | 5.030 | 30,900 | +0.03(+0.60%) |
Mar 07, 2002 | 4.900 | 5.080 | 4.900 | 5.000 | 67,600 | +0.13(+2.67%) |
Mar 06, 2002 | 4.740 | 4.910 | 4.510 | 4.870 | 21,100 | +0.28(+6.12%) |
Mar 05, 2002 | 4.500 | 4.650 | 4.400 | 4.589 | 16,500 | -0.16(-3.39%) |
Mar 04, 2002 | 4.750 | 4.750 | 4.250 | 4.750 | 109,700 | -0.02(-0.42%) |