Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.010 | 3.117 | 3.010 | 3.090 | 13,448,298 | +0.06(+1.96%) |
Jun 27, 2002 | 3.026 | 3.041 | 2.999 | 3.031 | 5,389,411 | +0.03(+0.83%) |
Jun 26, 2002 | 2.974 | 3.014 | 2.963 | 3.006 | 4,528,544 | +0.01(+0.27%) |
Jun 25, 2002 | 3.060 | 3.082 | 2.997 | 2.998 | 5,115,618 | -0.00(-0.08%) |
Jun 21, 2002 | 2.997 | 3.045 | 2.969 | 3.000 | 5,141,067 | -0.03(-0.83%) |
Jun 20, 2002 | 3.048 | 3.071 | 3.010 | 3.026 | 6,040,984 | -0.03(-0.97%) |
Jun 19, 2002 | 3.071 | 3.088 | 3.033 | 3.055 | 6,230,094 | -0.01(-0.22%) |
Jun 18, 2002 | 3.077 | 3.088 | 3.051 | 3.062 | 4,242,466 | -0.02(-0.78%) |
Jun 17, 2002 | 3.048 | 3.090 | 3.021 | 3.086 | 3,579,923 | +0.08(+2.54%) |
Jun 14, 2002 | 3.003 | 3.012 | 2.918 | 3.010 | 4,940,988 | +0.06(+1.97%) |
Jun 12, 2002 | 2.956 | 2.981 | 2.934 | 2.951 | 4,526,350 | +0.02(+0.74%) |
Jun 11, 2002 | 2.984 | 2.989 | 2.923 | 2.930 | 5,496,471 | -0.03(-0.89%) |
Jun 10, 2002 | 3.007 | 3.007 | 2.948 | 2.956 | 5,382,829 | -0.05(-1.74%) |
Jun 07, 2002 | 2.988 | 3.031 | 2.963 | 3.008 | 5,535,960 | +0.02(+0.69%) |
Jun 06, 2002 | 3.065 | 3.065 | 2.974 | 2.988 | 7,223,908 | -0.04(-1.43%) |
Jun 05, 2002 | 3.047 | 3.047 | 3.002 | 3.031 | 6,705,721 | -0.09(-2.99%) |
May 31, 2002 | 3.117 | 3.166 | 3.100 | 3.125 | 6,013,780 | -0.08(-2.52%) |
May 28, 2002 | 3.225 | 3.229 | 3.179 | 3.206 | 2,836,647 | -0.03(-0.85%) |
May 27, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,910,799 | +0.00(+0.00%) |
May 24, 2002 | 3.266 | 3.266 | 3.223 | 3.233 | 2,909,044 | -0.03(-1.05%) |
May 23, 2002 | 3.259 | 3.276 | 3.228 | 3.267 | 2,959,064 | +0.01(+0.24%) |
May 22, 2002 | 3.261 | 3.276 | 3.219 | 3.259 | 3,399,589 | +0.03(+0.81%) |
May 21, 2002 | 3.208 | 3.288 | 3.208 | 3.233 | 3,482,078 | +0.02(+0.60%) |
May 20, 2002 | 3.227 | 3.237 | 3.204 | 3.214 | 2,669,037 | -0.03(-0.77%) |
May 17, 2002 | 3.257 | 3.259 | 3.215 | 3.239 | 3,391,691 | -0.02(-0.56%) |
May 16, 2002 | 3.245 | 3.288 | 3.215 | 3.257 | 6,566,630 | +0.04(+1.35%) |
May 15, 2002 | 3.297 | 3.297 | 3.204 | 3.214 | 6,474,928 | -0.08(-2.52%) |
May 14, 2002 | 3.293 | 3.310 | 3.257 | 3.297 | 3,861,175 | +0.01(+0.31%) |
May 13, 2002 | 3.208 | 3.293 | 3.202 | 3.286 | 3,319,294 | +0.06(+1.76%) |
May 10, 2002 | 3.271 | 3.272 | 3.226 | 3.229 | 3,428,987 | -0.01(-0.46%) |
May 09, 2002 | 3.265 | 3.285 | 3.236 | 3.244 | 2,516,784 | -0.02(-0.66%) |
May 08, 2002 | 3.284 | 3.284 | 3.214 | 3.266 | 9,721,386 | +0.06(+1.88%) |
May 07, 2002 | 3.224 | 3.224 | 3.188 | 3.206 | 5,292,443 | -0.01(-0.28%) |
May 06, 2002 | 3.305 | 3.306 | 3.209 | 3.215 | 5,307,361 | -0.11(-3.39%) |
May 03, 2002 | 3.345 | 3.356 | 3.285 | 3.327 | 4,111,274 | +0.02(+0.52%) |
May 02, 2002 | 3.327 | 3.346 | 3.296 | 3.310 | 4,536,003 | -0.03(-1.02%) |
May 01, 2002 | 3.312 | 3.345 | 3.283 | 3.345 | 4,854,989 | +0.03(+1.00%) |
Apr 30, 2002 | 3.297 | 3.337 | 3.291 | 3.312 | 6,219,125 | +0.02(+0.48%) |
Apr 29, 2002 | 3.268 | 3.316 | 3.255 | 3.296 | 3,650,565 | -0.00(-0.03%) |
Apr 26, 2002 | 3.306 | 3.339 | 3.276 | 3.297 | 3,926,113 | -0.03(-0.99%) |
Apr 25, 2002 | 3.288 | 3.361 | 3.276 | 3.330 | 3,696,197 | +0.02(+0.65%) |
Apr 24, 2002 | 3.327 | 3.355 | 3.301 | 3.308 | 4,543,462 | -0.04(-1.33%) |
Apr 23, 2002 | 3.322 | 3.374 | 3.306 | 3.353 | 6,782,505 | -0.00(-0.10%) |
Apr 22, 2002 | 3.396 | 3.406 | 3.351 | 3.356 | 10,768,730 | -0.04(-1.24%) |
Apr 19, 2002 | 3.390 | 3.407 | 3.333 | 3.398 | 9,680,581 | +0.03(+1.02%) |
Apr 18, 2002 | 3.355 | 3.373 | 3.296 | 3.364 | 9,523,062 | +0.05(+1.62%) |
Apr 17, 2002 | 3.302 | 3.314 | 3.260 | 3.310 | 5,601,337 | +0.05(+1.43%) |
Apr 16, 2002 | 3.251 | 3.275 | 3.245 | 3.264 | 5,310,432 | +0.03(+0.92%) |
Apr 15, 2002 | 3.244 | 3.253 | 3.222 | 3.234 | 3,615,903 | +0.07(+2.09%) |
Apr 12, 2002 | 3.286 | 3.286 | 3.161 | 3.168 | 6,209,472 | -0.12(-3.57%) |
Apr 11, 2002 | 3.259 | 3.325 | 3.251 | 3.285 | 8,526,616 | +0.01(+0.28%) |
Apr 10, 2002 | 3.217 | 3.280 | 3.203 | 3.276 | 7,347,202 | +0.06(+1.81%) |
Apr 09, 2002 | 3.265 | 3.266 | 3.206 | 3.218 | 6,334,960 | -0.05(-1.53%) |
Apr 08, 2002 | 3.236 | 3.273 | 3.231 | 3.268 | 5,550,439 | +0.07(+2.21%) |
Apr 05, 2002 | 3.228 | 3.235 | 3.179 | 3.198 | 4,360,056 | -0.02(-0.60%) |
Apr 04, 2002 | 3.276 | 3.282 | 3.185 | 3.217 | 6,019,484 | -0.06(-1.74%) |
Apr 03, 2002 | 3.271 | 3.293 | 3.240 | 3.274 | 9,638,459 | -0.02(-0.73%) |
Apr 02, 2002 | 3.304 | 3.333 | 3.292 | 3.298 | 5,345,534 | -0.00(-0.03%) |