Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.960 | 4.150 | 3.750 | 4.041 | 2,340,000 | +0.27(+7.19%) |
Jun 27, 2002 | 3.540 | 3.830 | 3.500 | 3.770 | 323,900 | +0.17(+4.72%) |
Jun 26, 2002 | 3.330 | 3.600 | 3.091 | 3.600 | 324,000 | +0.20(+5.88%) |
Jun 25, 2002 | 3.910 | 4.000 | 3.250 | 3.400 | 221,400 | -0.38(-10.05%) |
Jun 21, 2002 | 3.850 | 3.900 | 3.681 | 3.780 | 55,700 | -0.12(-3.08%) |
Jun 20, 2002 | 3.810 | 4.000 | 3.810 | 3.900 | 63,600 | +0.10(+2.63%) |
Jun 19, 2002 | 3.810 | 4.000 | 3.680 | 3.800 | 94,500 | -0.20(-5.00%) |
Jun 18, 2002 | 3.700 | 4.000 | 3.640 | 4.000 | 63,100 | +0.00(+0.00%) |
Jun 17, 2002 | 3.810 | 4.020 | 3.560 | 4.000 | 249,600 | +0.42(+11.73%) |
Jun 14, 2002 | 3.880 | 3.990 | 3.530 | 3.580 | 44,300 | -0.27(-7.01%) |
Jun 12, 2002 | 3.350 | 3.850 | 3.350 | 3.850 | 37,400 | +0.53(+15.96%) |
Jun 11, 2002 | 3.940 | 4.050 | 3.270 | 3.320 | 254,000 | -0.73(-18.02%) |
Jun 10, 2002 | 3.950 | 4.060 | 3.800 | 4.050 | 122,000 | +0.05(+1.25%) |
Jun 07, 2002 | 3.990 | 4.050 | 3.850 | 4.000 | 41,900 | +0.00(+0.00%) |
Jun 06, 2002 | 3.990 | 4.050 | 3.870 | 4.000 | 69,400 | +0.02(+0.50%) |
Jun 05, 2002 | 4.000 | 4.050 | 3.900 | 3.980 | 91,800 | +0.13(+3.38%) |
May 31, 2002 | 4.000 | 4.040 | 3.850 | 3.850 | 45,900 | -0.07(-1.79%) |
May 28, 2002 | 3.770 | 4.000 | 3.620 | 3.920 | 62,600 | +0.15(+3.98%) |
May 27, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | +0.00(+0.00%) |
May 24, 2002 | 3.900 | 3.900 | 3.691 | 3.770 | 94,400 | -0.13(-3.33%) |
May 23, 2002 | 3.770 | 3.900 | 3.510 | 3.900 | 74,000 | +0.13(+3.45%) |
May 22, 2002 | 3.860 | 4.000 | 3.750 | 3.770 | 16,300 | -0.23(-5.75%) |
May 21, 2002 | 3.965 | 4.050 | 3.850 | 4.000 | 51,000 | +0.02(+0.48%) |
May 20, 2002 | 4.020 | 4.050 | 3.880 | 3.981 | 53,400 | -0.07(-1.70%) |
May 17, 2002 | 4.040 | 4.069 | 3.970 | 4.050 | 92,300 | +0.01(+0.25%) |
May 16, 2002 | 3.950 | 4.040 | 3.920 | 4.040 | 62,200 | +0.04(+1.00%) |
May 15, 2002 | 3.820 | 4.040 | 3.800 | 4.000 | 319,700 | +0.09(+2.28%) |
May 14, 2002 | 3.955 | 4.009 | 3.830 | 3.911 | 106,200 | +0.07(+1.88%) |
May 13, 2002 | 4.050 | 4.050 | 3.811 | 3.839 | 91,500 | -0.21(-5.21%) |
May 10, 2002 | 3.980 | 4.080 | 3.930 | 4.050 | 187,000 | +0.05(+1.25%) |
May 09, 2002 | 4.050 | 4.050 | 3.970 | 4.000 | 96,500 | -0.01(-0.25%) |
May 08, 2002 | 3.950 | 4.050 | 3.950 | 4.010 | 576,500 | +0.05(+1.26%) |
May 07, 2002 | 4.040 | 4.050 | 3.950 | 3.960 | 114,600 | -0.06(-1.49%) |
May 06, 2002 | 4.000 | 4.050 | 3.945 | 4.020 | 67,600 | +0.03(+0.75%) |
May 03, 2002 | 4.000 | 4.050 | 3.950 | 3.990 | 142,900 | -0.01(-0.25%) |
May 02, 2002 | 3.980 | 4.070 | 3.780 | 4.000 | 121,800 | +0.10(+2.59%) |
May 01, 2002 | 3.830 | 3.980 | 3.721 | 3.899 | 145,000 | +0.05(+1.27%) |
Apr 30, 2002 | 3.850 | 4.010 | 3.700 | 3.850 | 192,200 | +0.15(+4.05%) |
Apr 29, 2002 | 3.510 | 3.750 | 3.510 | 3.700 | 96,800 | +0.30(+8.82%) |
Apr 26, 2002 | 4.105 | 4.150 | 3.330 | 3.400 | 194,500 | -0.77(-18.47%) |
Apr 25, 2002 | 4.520 | 4.520 | 3.960 | 4.170 | 1,204,100 | -0.29(-6.50%) |
Apr 24, 2002 | 4.610 | 4.620 | 4.360 | 4.460 | 129,300 | +0.03(+0.68%) |
Apr 23, 2002 | 4.580 | 4.580 | 4.380 | 4.430 | 127,800 | -0.08(-1.77%) |
Apr 22, 2002 | 4.530 | 4.550 | 4.420 | 4.510 | 267,100 | +0.01(+0.22%) |
Apr 19, 2002 | 4.470 | 4.550 | 4.450 | 4.500 | 150,200 | +0.08(+1.81%) |
Apr 18, 2002 | 4.350 | 4.470 | 4.300 | 4.420 | 110,200 | +0.13(+3.01%) |
Apr 17, 2002 | 4.380 | 4.450 | 4.250 | 4.291 | 123,700 | -0.14(-3.14%) |
Apr 16, 2002 | 4.400 | 4.450 | 4.250 | 4.430 | 112,800 | +0.03(+0.66%) |
Apr 15, 2002 | 4.310 | 4.430 | 4.300 | 4.401 | 63,200 | +0.05(+1.17%) |
Apr 12, 2002 | 4.500 | 4.550 | 4.270 | 4.350 | 150,600 | -0.14(-3.14%) |
Apr 11, 2002 | 4.550 | 4.550 | 4.450 | 4.491 | 79,100 | -0.06(-1.28%) |
Apr 10, 2002 | 4.480 | 4.700 | 4.400 | 4.549 | 89,900 | -0.03(-0.66%) |
Apr 09, 2002 | 4.470 | 4.650 | 4.420 | 4.579 | 112,100 | +0.08(+1.76%) |
Apr 08, 2002 | 4.890 | 4.900 | 4.450 | 4.500 | 313,600 | -0.28(-5.86%) |
Apr 05, 2002 | 4.950 | 5.000 | 4.780 | 4.780 | 61,800 | -0.22(-4.40%) |
Apr 04, 2002 | 4.960 | 5.080 | 4.860 | 5.000 | 269,700 | +0.00(+0.00%) |
Apr 03, 2002 | 5.340 | 5.350 | 4.900 | 5.000 | 142,700 | -0.20(-3.85%) |
Apr 02, 2002 | 5.350 | 5.350 | 5.150 | 5.200 | 129,000 | -0.28(-5.11%) |