Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.704 | 3.744 | 3.704 | 3.744 | 13,339 | +0.04(+1.07%) |
Jun 27, 2002 | 3.656 | 3.706 | 3.656 | 3.704 | 98,376 | +0.05(+1.28%) |
Jun 26, 2002 | 3.688 | 3.688 | 3.634 | 3.657 | 45,853 | -0.03(-0.85%) |
Jun 25, 2002 | 3.696 | 3.718 | 3.688 | 3.688 | 22,509 | -0.04(-0.97%) |
Jun 21, 2002 | 3.718 | 3.732 | 3.700 | 3.724 | 5,919,245 | +0.01(+0.16%) |
Jun 20, 2002 | 3.766 | 3.766 | 3.718 | 3.718 | 40,851 | -0.05(-1.27%) |
Jun 19, 2002 | 3.776 | 3.776 | 3.765 | 3.766 | 16,673 | -0.01(-0.32%) |
Jun 18, 2002 | 3.778 | 3.778 | 3.778 | 3.778 | 165,905 | +0.00(+0.06%) |
Jun 17, 2002 | 3.796 | 3.796 | 3.776 | 3.776 | 15,006 | -0.02(-0.54%) |
Jun 14, 2002 | 3.740 | 3.802 | 3.740 | 3.796 | 43,352 | +0.08(+2.10%) |
Jun 12, 2002 | 3.795 | 3.795 | 3.717 | 3.718 | 51,689 | -0.09(-2.36%) |
Jun 11, 2002 | 3.868 | 3.868 | 3.808 | 3.808 | 59,192 | -0.06(-1.55%) |
Jun 10, 2002 | 3.852 | 3.874 | 3.852 | 3.868 | 95,875 | +0.02(+0.62%) |
Jun 07, 2002 | 3.832 | 3.844 | 3.832 | 3.844 | 76,700 | +0.01(+0.31%) |
Jun 06, 2002 | 3.848 | 3.849 | 3.826 | 3.832 | 82,535 | +0.00(+0.06%) |
Jun 05, 2002 | 3.850 | 3.868 | 3.826 | 3.830 | 70,864 | -0.01(-0.22%) |
May 31, 2002 | 3.820 | 3.862 | 3.820 | 3.838 | 241,771 | +0.01(+0.16%) |
May 28, 2002 | 3.838 | 3.838 | 3.814 | 3.832 | 108,380 | -0.01(-0.16%) |
May 27, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 11,671 | +0.00(+0.00%) |
May 24, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 11,671 | +0.00(+0.00%) |
May 23, 2002 | 3.835 | 3.842 | 3.810 | 3.838 | 160,903 | +0.00(+0.00%) |
May 22, 2002 | 3.836 | 3.838 | 3.820 | 3.838 | 5,502,396 | -0.00(-0.06%) |
May 21, 2002 | 3.838 | 3.855 | 3.832 | 3.841 | 65,028 | -0.01(-0.31%) |
May 20, 2002 | 3.868 | 3.868 | 3.853 | 3.853 | 917,066 | -0.03(-0.86%) |
May 17, 2002 | 3.856 | 3.904 | 3.840 | 3.886 | 24,177 | +0.04(+1.09%) |
May 16, 2002 | 3.742 | 3.868 | 3.742 | 3.844 | 148,397 | +0.10(+2.72%) |
May 15, 2002 | 3.670 | 3.771 | 3.670 | 3.742 | 63,360 | +0.08(+2.16%) |
May 14, 2002 | 3.598 | 3.663 | 3.598 | 3.663 | 119,218 | +0.03(+0.96%) |
May 13, 2002 | 3.622 | 3.639 | 3.556 | 3.628 | 196,752 | -0.02(-0.66%) |
May 10, 2002 | 3.687 | 3.688 | 3.598 | 3.652 | 95,041 | -0.03(-0.94%) |
May 09, 2002 | 3.700 | 3.700 | 3.682 | 3.687 | 95,041 | -0.02(-0.65%) |
May 08, 2002 | 3.682 | 3.711 | 3.682 | 3.711 | 55,023 | +0.02(+0.65%) |
May 07, 2002 | 3.718 | 3.742 | 3.658 | 3.687 | 380,165 | +0.00(+0.13%) |
May 06, 2002 | 3.598 | 3.718 | 3.598 | 3.682 | 142,562 | +0.08(+2.33%) |
May 03, 2002 | 3.580 | 3.598 | 3.568 | 3.598 | 418,515 | +0.01(+0.40%) |
May 02, 2002 | 3.586 | 3.586 | 3.584 | 3.584 | 16,673 | +0.00(+0.00%) |
May 01, 2002 | 3.590 | 3.591 | 3.568 | 3.584 | 11,671 | -0.01(-0.20%) |
Apr 30, 2002 | 3.567 | 3.597 | 3.564 | 3.591 | 60,859 | +0.02(+0.67%) |
Apr 29, 2002 | 3.579 | 3.580 | 3.550 | 3.567 | 25,010 | -0.02(-0.54%) |
Apr 26, 2002 | 3.594 | 3.597 | 3.576 | 3.586 | 80,034 | -0.01(-0.17%) |
Apr 25, 2002 | 3.598 | 3.598 | 3.568 | 3.592 | 83,369 | +0.00(+0.00%) |
Apr 24, 2002 | 3.538 | 3.598 | 3.538 | 3.592 | 315,970 | +0.06(+1.63%) |
Apr 23, 2002 | 3.502 | 3.535 | 3.498 | 3.535 | 56,691 | +0.04(+1.10%) |
Apr 22, 2002 | 3.465 | 3.496 | 3.456 | 3.496 | 30,846 | +0.04(+1.04%) |
Apr 19, 2002 | 3.426 | 3.460 | 3.419 | 3.460 | 20,008 | +0.04(+1.05%) |
Apr 18, 2002 | 3.453 | 3.466 | 3.425 | 3.425 | 90,039 | -0.02(-0.49%) |
Apr 17, 2002 | 3.449 | 3.468 | 3.419 | 3.441 | 70,030 | -0.04(-1.07%) |
Apr 16, 2002 | 3.466 | 3.496 | 3.466 | 3.478 | 233,435 | +0.00(+0.00%) |
Apr 15, 2002 | 3.442 | 3.478 | 3.442 | 3.478 | 60,859 | +0.03(+0.87%) |
Apr 12, 2002 | 3.413 | 3.449 | 3.405 | 3.449 | 49,188 | +0.05(+1.59%) |
Apr 11, 2002 | 3.386 | 3.410 | 3.372 | 3.395 | 26,678 | +0.01(+0.25%) |
Apr 10, 2002 | 3.311 | 3.395 | 3.311 | 3.386 | 158,402 | +0.10(+3.03%) |
Apr 09, 2002 | 3.269 | 3.324 | 3.269 | 3.287 | 61,693 | +0.05(+1.41%) |
Apr 08, 2002 | 3.248 | 3.263 | 3.241 | 3.241 | 13,339 | -0.01(-0.22%) |
Apr 05, 2002 | 3.239 | 3.257 | 3.209 | 3.248 | 215,093 | +0.02(+0.48%) |
Apr 04, 2002 | 3.201 | 3.233 | 3.201 | 3.233 | 60,859 | +0.03(+0.97%) |
Apr 03, 2002 | 3.239 | 3.242 | 3.200 | 3.201 | 182,579 | -0.06(-1.69%) |
Apr 02, 2002 | 3.251 | 3.263 | 3.239 | 3.257 | 13,339 | +0.01(+0.18%) |