Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.654 | 3.654 | 3.577 | 3.577 | 4,680 | -0.10(-2.67%) |
Jun 27, 2002 | 3.718 | 3.739 | 3.675 | 3.675 | 5,803 | -0.08(-2.05%) |
Jun 26, 2002 | 3.752 | 3.752 | 3.752 | 3.752 | 1,123 | -0.03(-0.79%) |
Jun 25, 2002 | 3.782 | 3.782 | 3.782 | 3.782 | 936 | -0.02(-0.56%) |
Jun 21, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 561 | +0.04(+1.14%) |
Jun 20, 2002 | 3.803 | 3.803 | 3.760 | 3.760 | 1,123 | -0.06(-1.68%) |
Jun 19, 2002 | 3.974 | 3.974 | 3.824 | 3.824 | 4,118 | -0.15(-3.76%) |
Jun 18, 2002 | 3.974 | 3.974 | 3.974 | 3.974 | 187 | +0.00(+0.11%) |
Jun 17, 2002 | 3.953 | 3.970 | 3.953 | 3.970 | 1,872 | +0.04(+1.09%) |
Jun 14, 2002 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Jun 12, 2002 | 3.854 | 3.927 | 3.803 | 3.927 | 8,050 | +0.10(+2.57%) |
Jun 11, 2002 | 3.786 | 3.829 | 3.786 | 3.829 | 3,744 | +0.04(+1.01%) |
Jun 10, 2002 | 3.790 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) |
Jun 07, 2002 | 3.846 | 3.846 | 3.790 | 3.790 | 1,872 | -0.10(-2.53%) |
Jun 06, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 7,488 | +0.02(+0.55%) |
Jun 05, 2002 | 3.867 | 3.867 | 3.867 | 3.867 | 0 | +0.00(+0.00%) |
May 31, 2002 | 3.867 | 3.867 | 3.867 | 3.867 | 1,310 | -0.06(-1.63%) |
May 28, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 187 | +0.02(+0.55%) |
May 27, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
May 24, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 0 | +0.00(+0.00%) |
May 23, 2002 | 3.910 | 3.910 | 3.910 | 3.910 | 374 | -0.04(-1.08%) |
May 22, 2002 | 3.974 | 3.974 | 3.953 | 3.953 | 1,872 | -0.05(-1.28%) |
May 21, 2002 | 4.111 | 4.111 | 4.004 | 4.004 | 2,808 | -0.18(-4.39%) |
May 20, 2002 | 4.145 | 4.188 | 4.145 | 4.188 | 2,246 | +0.00(+0.00%) |
May 17, 2002 | 4.188 | 4.188 | 4.188 | 4.188 | 0 | +0.00(+0.00%) |
May 16, 2002 | 4.230 | 4.230 | 4.188 | 4.188 | 6,926 | -0.09(-2.00%) |
May 15, 2002 | 4.273 | 4.295 | 4.273 | 4.273 | 3,931 | -0.00(-0.10%) |
May 14, 2002 | 4.316 | 4.316 | 4.273 | 4.277 | 3,182 | +0.00(+0.10%) |
May 13, 2002 | 4.273 | 4.273 | 4.273 | 4.273 | 561 | +0.02(+0.50%) |
May 10, 2002 | 4.273 | 4.273 | 4.252 | 4.252 | 2,246 | -0.06(-1.49%) |
May 09, 2002 | 4.124 | 4.359 | 4.124 | 4.316 | 11,981 | +0.20(+4.88%) |
May 08, 2002 | 4.085 | 4.115 | 4.085 | 4.115 | 2,433 | +0.03(+0.84%) |
May 07, 2002 | 4.145 | 4.145 | 4.081 | 4.081 | 748 | -0.06(-1.34%) |
May 06, 2002 | 4.166 | 4.166 | 4.111 | 4.136 | 1,123 | -0.05(-1.22%) |
May 03, 2002 | 4.230 | 4.230 | 4.188 | 4.188 | 3,931 | -0.09(-2.00%) |
May 02, 2002 | 4.307 | 4.307 | 4.273 | 4.273 | 2,995 | -0.03(-0.79%) |
May 01, 2002 | 4.273 | 4.307 | 4.273 | 4.307 | 561 | +0.06(+1.31%) |
Apr 30, 2002 | 4.316 | 4.359 | 4.252 | 4.252 | 3,369 | -0.11(-2.45%) |
Apr 29, 2002 | 4.230 | 4.380 | 4.230 | 4.359 | 23,963 | +0.13(+3.03%) |
Apr 26, 2002 | 4.230 | 4.230 | 4.230 | 4.230 | 187 | -0.02(-0.40%) |
Apr 25, 2002 | 4.247 | 4.247 | 4.247 | 4.247 | 0 | +0.00(+0.00%) |
Apr 24, 2002 | 4.247 | 4.256 | 4.247 | 4.247 | 4,305 | -0.02(-0.50%) |
Apr 23, 2002 | 4.188 | 4.269 | 4.188 | 4.269 | 3,744 | +0.04(+0.91%) |
Apr 22, 2002 | 4.124 | 4.230 | 4.124 | 4.230 | 9,360 | +0.12(+2.91%) |
Apr 19, 2002 | 4.081 | 4.166 | 4.081 | 4.111 | 6,739 | +0.05(+1.26%) |
Apr 18, 2002 | 4.038 | 4.059 | 4.038 | 4.059 | 1,310 | +0.04(+1.06%) |
Apr 17, 2002 | 3.854 | 4.017 | 3.829 | 4.017 | 7,488 | +0.13(+3.30%) |
Apr 16, 2002 | 3.910 | 3.910 | 3.889 | 3.889 | 561 | +0.02(+0.55%) |
Apr 15, 2002 | 3.846 | 3.867 | 3.846 | 3.867 | 5,054 | +0.06(+1.69%) |
Apr 12, 2002 | 3.803 | 3.803 | 3.803 | 3.803 | 374 | -0.04(-1.11%) |
Apr 11, 2002 | 3.889 | 3.889 | 3.846 | 3.846 | 1,123 | -0.02(-0.55%) |
Apr 10, 2002 | 3.889 | 3.889 | 3.867 | 3.867 | 6,739 | -0.02(-0.55%) |
Apr 09, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Apr 08, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 13,292 | +0.00(+0.00%) |
Apr 05, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Apr 04, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 374 | -0.04(-1.09%) |
Apr 03, 2002 | 3.995 | 3.995 | 3.931 | 3.931 | 2,433 | -0.06(-1.60%) |
Apr 02, 2002 | 3.995 | 4.017 | 3.995 | 3.995 | 12,356 | +0.02(+0.54%) |