Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.851 | 2.945 | 2.807 | 2.807 | 44,053,808 | +0.12(+4.34%) |
Jun 27, 2002 | 2.629 | 2.699 | 2.610 | 2.690 | 13,703,973 | +0.12(+4.77%) |
Jun 26, 2002 | 2.595 | 2.609 | 2.523 | 2.568 | 13,353,201 | -0.03(-1.05%) |
Jun 25, 2002 | 2.676 | 2.702 | 2.590 | 2.595 | 15,225,574 | -0.06(-2.27%) |
Jun 21, 2002 | 2.694 | 2.702 | 2.630 | 2.655 | 24,126,752 | -0.07(-2.40%) |
Jun 20, 2002 | 2.752 | 2.778 | 2.720 | 2.720 | 17,787,064 | -0.05(-1.89%) |
Jun 19, 2002 | 2.773 | 2.825 | 2.758 | 2.773 | 14,599,538 | +0.00(+0.00%) |
Jun 18, 2002 | 2.726 | 2.794 | 2.710 | 2.773 | 13,594,058 | +0.03(+1.22%) |
Jun 17, 2002 | 2.616 | 2.749 | 2.607 | 2.739 | 13,303,501 | +0.14(+5.25%) |
Jun 14, 2002 | 2.616 | 2.616 | 2.587 | 2.603 | 25,731,508 | -0.03(-1.19%) |
Jun 12, 2002 | 2.633 | 2.641 | 2.607 | 2.634 | 15,210,282 | -0.00(-0.10%) |
Jun 11, 2002 | 2.630 | 2.665 | 2.624 | 2.637 | 11,426,349 | +0.01(+0.24%) |
Jun 10, 2002 | 2.627 | 2.644 | 2.616 | 2.630 | 6,861,544 | +0.01(+0.28%) |
Jun 07, 2002 | 2.618 | 2.639 | 2.609 | 2.623 | 11,061,241 | -0.01(-0.42%) |
Jun 06, 2002 | 2.658 | 2.686 | 2.610 | 2.634 | 8,199,636 | -0.02(-0.89%) |
Jun 05, 2002 | 2.629 | 2.664 | 2.604 | 2.658 | 27,740,556 | -0.15(-5.49%) |
May 31, 2002 | 2.794 | 2.843 | 2.791 | 2.812 | 8,025,684 | +0.00(+0.09%) |
May 28, 2002 | 2.814 | 2.836 | 2.804 | 2.809 | 8,192,945 | -0.02(-0.56%) |
May 27, 2002 | 2.864 | 2.864 | 2.820 | 2.825 | 5,153,565 | +0.00(+0.00%) |
May 24, 2002 | 2.864 | 2.864 | 2.820 | 2.825 | 5,153,565 | -0.04(-1.37%) |
May 23, 2002 | 2.773 | 2.909 | 2.773 | 2.864 | 21,072,080 | +0.10(+3.79%) |
May 22, 2002 | 2.799 | 2.801 | 2.720 | 2.760 | 14,911,123 | -0.05(-1.88%) |
May 21, 2002 | 2.859 | 2.860 | 2.789 | 2.812 | 8,866,770 | -0.03(-1.18%) |
May 20, 2002 | 2.914 | 2.934 | 2.839 | 2.846 | 11,490,386 | -0.08(-2.58%) |
May 17, 2002 | 2.927 | 2.952 | 2.880 | 2.921 | 9,535,816 | -0.00(-0.02%) |
May 16, 2002 | 2.862 | 2.933 | 2.856 | 2.922 | 14,684,603 | +0.07(+2.55%) |
May 15, 2002 | 2.877 | 2.882 | 2.849 | 2.849 | 8,513,132 | -0.04(-1.27%) |
May 14, 2002 | 2.850 | 2.898 | 2.834 | 2.886 | 19,527,540 | +0.08(+2.72%) |
May 13, 2002 | 2.784 | 2.825 | 2.784 | 2.809 | 15,554,362 | +0.04(+1.51%) |
May 10, 2002 | 2.862 | 2.862 | 2.755 | 2.767 | 24,383,858 | -0.10(-3.64%) |
May 09, 2002 | 2.935 | 2.935 | 2.863 | 2.872 | 12,552,258 | -0.06(-2.05%) |
May 08, 2002 | 2.943 | 2.950 | 2.897 | 2.932 | 13,324,528 | +0.05(+1.65%) |
May 07, 2002 | 2.856 | 2.906 | 2.843 | 2.885 | 10,602,467 | +0.06(+2.11%) |
May 06, 2002 | 2.882 | 2.903 | 2.817 | 2.825 | 7,578,379 | -0.07(-2.42%) |
May 03, 2002 | 2.909 | 2.912 | 2.877 | 2.895 | 10,785,976 | +0.01(+0.20%) |
May 02, 2002 | 2.837 | 2.910 | 2.837 | 2.889 | 11,102,340 | +0.03(+1.01%) |
May 01, 2002 | 2.767 | 2.869 | 2.741 | 2.860 | 14,561,307 | +0.07(+2.53%) |
Apr 30, 2002 | 2.825 | 2.830 | 2.762 | 2.790 | 12,604,826 | -0.03(-1.06%) |
Apr 29, 2002 | 2.851 | 2.852 | 2.819 | 2.820 | 11,352,754 | -0.04(-1.55%) |
Apr 26, 2002 | 2.907 | 2.927 | 2.864 | 2.864 | 9,991,723 | -0.04(-1.33%) |
Apr 25, 2002 | 2.916 | 2.921 | 2.869 | 2.903 | 15,419,598 | -0.03(-0.91%) |
Apr 24, 2002 | 2.987 | 3.001 | 2.922 | 2.930 | 13,084,627 | -0.07(-2.47%) |
Apr 23, 2002 | 2.969 | 3.036 | 2.958 | 3.004 | 12,238,762 | +0.02(+0.74%) |
Apr 22, 2002 | 2.972 | 2.992 | 2.941 | 2.982 | 13,889,394 | +0.01(+0.32%) |
Apr 19, 2002 | 2.911 | 2.987 | 2.882 | 2.972 | 25,821,350 | +0.07(+2.56%) |
Apr 18, 2002 | 2.966 | 2.982 | 2.896 | 2.898 | 29,295,610 | -0.10(-3.48%) |
Apr 17, 2002 | 3.060 | 3.068 | 2.982 | 3.003 | 12,711,873 | -0.07(-2.28%) |
Apr 16, 2002 | 2.983 | 3.100 | 2.983 | 3.073 | 13,475,541 | +0.09(+2.98%) |
Apr 15, 2002 | 3.034 | 3.045 | 2.980 | 2.984 | 9,736,530 | -0.04(-1.42%) |
Apr 12, 2002 | 3.021 | 3.049 | 3.016 | 3.027 | 10,084,434 | +0.02(+0.54%) |
Apr 11, 2002 | 3.060 | 3.063 | 3.005 | 3.011 | 15,366,074 | -0.05(-1.64%) |
Apr 10, 2002 | 3.060 | 3.086 | 3.047 | 3.061 | 11,666,250 | -0.01(-0.27%) |
Apr 09, 2002 | 3.055 | 3.092 | 3.036 | 3.069 | 286,733 | +0.01(+0.21%) |
Apr 08, 2002 | 3.042 | 3.086 | 3.034 | 3.063 | 55,148,500 | -0.02(-0.54%) |
Apr 05, 2002 | 3.049 | 3.107 | 3.049 | 3.080 | 10,170,454 | +0.04(+1.45%) |
Apr 04, 2002 | 3.034 | 3.059 | 3.024 | 3.036 | 18,767,694 | -0.01(-0.29%) |
Apr 03, 2002 | 2.990 | 3.086 | 2.935 | 3.045 | 29,966,568 | +0.03(+0.94%) |
Apr 02, 2002 | 3.060 | 3.060 | 3.008 | 3.016 | 21,222,138 | -0.06(-1.84%) |