Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.337 | 3.408 | 3.297 | 3.375 | 2,640,000 | +0.08(+2.43%) |
May 28, 2002 | 3.285 | 3.375 | 3.270 | 3.295 | 5,808,400 | +0.02(+0.46%) |
May 27, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,640,200 | +0.00(+0.00%) |
May 24, 2002 | 3.365 | 3.365 | 3.275 | 3.280 | 4,623,000 | -0.05(-1.35%) |
May 23, 2002 | 3.362 | 3.362 | 3.280 | 3.325 | 3,566,400 | +0.04(+1.29%) |
May 22, 2002 | 3.348 | 3.402 | 3.217 | 3.283 | 7,995,600 | -0.12(-3.46%) |
May 21, 2002 | 3.485 | 3.530 | 3.308 | 3.400 | 5,857,400 | -0.07(-1.95%) |
May 20, 2002 | 3.603 | 3.618 | 3.440 | 3.467 | 4,580,400 | -0.13(-3.55%) |
May 17, 2002 | 3.590 | 3.732 | 3.540 | 3.595 | 18,954,600 | -0.31(-7.94%) |
May 16, 2002 | 4.025 | 4.037 | 3.888 | 3.905 | 2,765,800 | -0.10(-2.38%) |
May 15, 2002 | 3.897 | 4.065 | 3.828 | 4.000 | 2,451,400 | +0.09(+2.24%) |
May 14, 2002 | 3.888 | 4.010 | 3.808 | 3.913 | 3,038,600 | +0.14(+3.57%) |
May 13, 2002 | 3.796 | 3.800 | 3.669 | 3.777 | 3,455,800 | +0.05(+1.48%) |
May 10, 2002 | 3.850 | 3.860 | 3.638 | 3.723 | 3,054,600 | -0.10(-2.68%) |
May 09, 2002 | 3.780 | 3.885 | 3.748 | 3.825 | 2,745,400 | +0.03(+0.79%) |
May 08, 2002 | 3.625 | 3.900 | 3.612 | 3.795 | 5,327,200 | +0.23(+6.53%) |
May 07, 2002 | 3.527 | 3.705 | 3.502 | 3.562 | 7,577,400 | +0.04(+1.28%) |
May 06, 2002 | 3.440 | 3.788 | 3.328 | 3.518 | 29,610,600 | -0.81(-18.72%) |
May 03, 2002 | 4.497 | 4.500 | 4.162 | 4.327 | 7,761,800 | -0.27(-5.82%) |
May 02, 2002 | 4.540 | 4.827 | 4.540 | 4.595 | 5,280,400 | -0.01(-0.16%) |
May 01, 2002 | 4.612 | 4.697 | 4.500 | 4.603 | 3,756,200 | +0.00(+0.11%) |
Apr 30, 2002 | 4.588 | 4.688 | 4.468 | 4.598 | 5,976,800 | +0.27(+6.12%) |
Apr 29, 2002 | 4.577 | 4.577 | 4.293 | 4.332 | 3,831,800 | -0.22(-4.88%) |
Apr 26, 2002 | 4.548 | 4.657 | 4.515 | 4.555 | 4,860,400 | +0.02(+0.55%) |
Apr 25, 2002 | 4.500 | 4.630 | 4.480 | 4.530 | 2,991,600 | +0.05(+1.06%) |
Apr 24, 2002 | 4.600 | 4.710 | 4.482 | 4.482 | 4,601,400 | -0.00(-0.06%) |
Apr 23, 2002 | 4.575 | 4.707 | 4.482 | 4.485 | 3,552,400 | -0.08(-1.70%) |
Apr 22, 2002 | 4.798 | 4.803 | 4.525 | 4.562 | 3,729,200 | -0.27(-5.59%) |
Apr 19, 2002 | 9.488 | 4.920 | 4.718 | 4.832 | 1,927,000 | -0.31(-6.05%) |
Apr 16, 2002 | 5.250 | 5.335 | 5.021 | 5.144 | 9,189,200 | -0.09(-1.77%) |
Apr 15, 2002 | 5.081 | 5.294 | 5.044 | 5.236 | 5,337,600 | +0.18(+3.59%) |
Apr 12, 2002 | 4.894 | 5.164 | 4.893 | 5.055 | 4,860,800 | +0.17(+3.56%) |
Apr 11, 2002 | 4.992 | 5.000 | 4.770 | 4.881 | 10,365,600 | -0.25(-4.78%) |
Apr 10, 2002 | 5.285 | 5.357 | 5.074 | 5.126 | 4,822,000 | -0.13(-2.50%) |
Apr 09, 2002 | 5.461 | 5.465 | 5.226 | 5.258 | 2,568,800 | -0.19(-3.44%) |
Apr 08, 2002 | 5.320 | 5.499 | 5.189 | 5.445 | 3,096,800 | +0.07(+1.23%) |
Apr 05, 2002 | 5.447 | 5.537 | 5.375 | 5.379 | 1,807,600 | -0.07(-1.28%) |
Apr 04, 2002 | 5.424 | 5.531 | 5.386 | 5.449 | 2,168,800 | +0.02(+0.44%) |
Apr 03, 2002 | 5.600 | 5.606 | 5.353 | 5.425 | 3,436,800 | -0.25(-4.34%) |
Apr 02, 2002 | 5.756 | 5.781 | 5.589 | 5.671 | 2,064,800 | -0.15(-2.58%) |
Apr 01, 2002 | 5.718 | 5.853 | 5.610 | 5.821 | 3,115,600 | -0.01(-0.26%) |
Mar 29, 2002 | 5.769 | 5.875 | 5.730 | 5.836 | 1,989,600 | +0.00(+0.00%) |
Mar 28, 2002 | 5.769 | 5.875 | 5.730 | 5.836 | 1,988,800 | +0.08(+1.35%) |
Mar 27, 2002 | 5.675 | 5.781 | 5.604 | 5.759 | 1,946,400 | +0.08(+1.43%) |
Mar 26, 2002 | 5.697 | 5.721 | 5.598 | 5.678 | 3,252,400 | -0.01(-0.11%) |
Mar 25, 2002 | 5.800 | 5.812 | 5.665 | 5.684 | 1,698,000 | -0.12(-1.98%) |
Mar 22, 2002 | 5.825 | 5.844 | 5.728 | 5.799 | 1,475,600 | -0.02(-0.39%) |
Mar 21, 2002 | 5.729 | 5.831 | 5.715 | 5.821 | 2,956,800 | +0.09(+1.64%) |
Mar 20, 2002 | 5.726 | 5.787 | 5.638 | 5.728 | 2,601,600 | +0.01(+0.11%) |
Mar 19, 2002 | 5.768 | 5.796 | 5.688 | 5.721 | 1,701,200 | -0.04(-0.78%) |
Mar 18, 2002 | 5.630 | 5.786 | 5.606 | 5.766 | 3,160,800 | +0.19(+3.36%) |
Mar 15, 2002 | 5.657 | 5.679 | 5.532 | 5.579 | 2,670,400 | +0.00(+0.07%) |
Mar 14, 2002 | 5.621 | 5.650 | 5.525 | 5.575 | 1,221,600 | -0.02(-0.45%) |
Mar 13, 2002 | 5.625 | 5.746 | 5.540 | 5.600 | 2,358,400 | -0.08(-1.34%) |
Mar 12, 2002 | 5.678 | 5.771 | 5.575 | 5.676 | 3,844,400 | -0.04(-0.72%) |
Mar 11, 2002 | 5.562 | 5.800 | 5.531 | 5.718 | 3,203,200 | +0.22(+3.95%) |
Mar 08, 2002 | 5.482 | 5.631 | 5.450 | 5.500 | 3,605,200 | +0.05(+0.94%) |
Mar 07, 2002 | 5.440 | 5.575 | 5.402 | 5.449 | 4,082,400 | +0.01(+0.14%) |
Mar 06, 2002 | 5.676 | 5.756 | 5.294 | 5.441 | 10,227,600 | -0.28(-4.96%) |
Mar 05, 2002 | 5.756 | 5.827 | 5.656 | 5.725 | 4,599,200 | -0.11(-1.93%) |
Mar 04, 2002 | 5.737 | 5.921 | 5.736 | 5.838 | 7,777,600 | +0.04(+0.76%) |