Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.700 | 3.780 | 3.700 | 3.780 | 6,800 | +0.08(+2.16%) |
Jun 27, 2002 | 3.800 | 3.800 | 3.671 | 3.700 | 2,800 | -0.10(-2.63%) |
Jun 26, 2002 | 3.790 | 3.850 | 3.790 | 3.800 | 6,500 | +0.05(+1.33%) |
Jun 25, 2002 | 3.660 | 3.850 | 3.650 | 3.750 | 6,200 | +0.02(+0.54%) |
Jun 21, 2002 | 3.730 | 3.730 | 3.730 | 3.730 | 400 | +0.01(+0.27%) |
Jun 20, 2002 | 3.750 | 3.800 | 3.720 | 3.720 | 10,000 | -0.03(-0.80%) |
Jun 19, 2002 | 3.713 | 3.713 | 3.710 | 3.750 | 3,000 | -0.19(-4.82%) |
Jun 18, 2002 | 3.977 | 3.980 | 3.940 | 3.940 | 4,000 | -0.06(-1.50%) |
Jun 17, 2002 | 3.852 | 4.020 | 3.500 | 4.000 | 12,100 | +0.00(+0.00%) |
Jun 14, 2002 | 4.040 | 4.040 | 3.660 | 4.000 | 9,100 | +0.16(+4.17%) |
Jun 12, 2002 | 4.100 | 4.150 | 3.800 | 3.840 | 14,800 | +0.14(+3.78%) |
Jun 11, 2002 | 3.880 | 4.019 | 3.650 | 3.700 | 55,100 | -0.32(-7.93%) |
Jun 10, 2002 | 4.000 | 4.100 | 3.950 | 4.019 | 107,300 | +0.02(+0.46%) |
Jun 07, 2002 | 4.130 | 4.230 | 3.810 | 4.000 | 57,800 | -0.12(-2.91%) |
Jun 06, 2002 | 4.290 | 4.290 | 4.120 | 4.120 | 16,000 | -0.28(-6.36%) |
Jun 05, 2002 | 4.180 | 4.400 | 4.180 | 4.400 | 500 | +0.19(+4.51%) |
May 31, 2002 | 4.130 | 4.290 | 4.100 | 4.210 | 12,600 | +0.09(+2.18%) |
May 28, 2002 | 4.150 | 4.190 | 4.120 | 4.120 | 9,800 | +0.04(+0.98%) |
May 27, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | +0.00(+0.00%) |
May 24, 2002 | 4.150 | 4.150 | 4.020 | 4.080 | 1,900 | -0.06(-1.45%) |
May 23, 2002 | 4.050 | 4.140 | 4.050 | 4.140 | 12,900 | +0.04(+0.98%) |
May 22, 2002 | 4.090 | 4.100 | 4.090 | 4.100 | 3,300 | +0.05(+1.23%) |
May 21, 2002 | 4.000 | 4.070 | 4.000 | 4.050 | 14,700 | +0.05(+1.15%) |
May 20, 2002 | 4.000 | 4.050 | 3.999 | 4.004 | 4,000 | -0.04(-1.01%) |
May 17, 2002 | 4.000 | 4.050 | 4.000 | 4.045 | 23,500 | +0.10(+2.66%) |
May 16, 2002 | 3.949 | 4.000 | 3.800 | 3.940 | 41,400 | -0.01(-0.25%) |
May 15, 2002 | 3.950 | 4.000 | 3.610 | 3.950 | 87,800 | -0.04(-1.00%) |
May 14, 2002 | 3.938 | 3.950 | 3.770 | 3.990 | 48,800 | +0.23(+6.12%) |
May 13, 2002 | 3.720 | 3.950 | 3.720 | 3.760 | 27,100 | -0.09(-2.34%) |
May 10, 2002 | 3.849 | 3.890 | 3.790 | 3.850 | 17,200 | -0.01(-0.26%) |
May 09, 2002 | 3.850 | 3.949 | 3.850 | 3.860 | 16,100 | -0.04(-1.03%) |
May 08, 2002 | 3.950 | 3.950 | 3.710 | 3.900 | 37,200 | +0.10(+2.63%) |
May 07, 2002 | 3.939 | 3.940 | 3.800 | 3.800 | 30,000 | -0.14(-3.55%) |
May 06, 2002 | 3.810 | 3.950 | 3.801 | 3.940 | 10,500 | +0.10(+2.60%) |
May 03, 2002 | 3.988 | 4.000 | 3.840 | 3.840 | 19,100 | -0.02(-0.52%) |
May 02, 2002 | 3.890 | 4.000 | 3.800 | 3.860 | 34,000 | -0.03(-0.77%) |
May 01, 2002 | 3.800 | 3.900 | 3.800 | 3.890 | 42,600 | +0.09(+2.37%) |
Apr 30, 2002 | 3.800 | 3.800 | 3.550 | 3.800 | 66,600 | -0.05(-1.30%) |
Apr 29, 2002 | 3.820 | 3.850 | 3.622 | 3.850 | 8,100 | +0.02(+0.52%) |
Apr 26, 2002 | 3.662 | 3.830 | 3.662 | 3.830 | 4,600 | +0.18(+4.93%) |
Apr 25, 2002 | 3.650 | 3.840 | 3.650 | 3.650 | 4,400 | -0.10(-2.67%) |
Apr 24, 2002 | 3.600 | 3.750 | 3.600 | 3.750 | 8,400 | +0.05(+1.35%) |
Apr 23, 2002 | 3.750 | 3.750 | 3.700 | 3.700 | 41,300 | -0.10(-2.63%) |
Apr 22, 2002 | 3.730 | 3.850 | 3.700 | 3.800 | 17,000 | +0.10(+2.70%) |
Apr 19, 2002 | 3.562 | 3.740 | 3.560 | 3.700 | 15,300 | +0.14(+3.93%) |
Apr 18, 2002 | 3.749 | 4.060 | 3.560 | 3.560 | 26,300 | -0.10(-2.73%) |
Apr 17, 2002 | 3.800 | 3.800 | 3.660 | 3.660 | 83,300 | -0.05(-1.35%) |
Apr 16, 2002 | 3.600 | 3.780 | 3.550 | 3.710 | 117,000 | +0.11(+3.06%) |
Apr 15, 2002 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Apr 12, 2002 | 3.600 | 3.690 | 3.520 | 3.600 | 8,800 | -0.10(-2.70%) |
Apr 11, 2002 | 3.750 | 3.750 | 3.650 | 3.700 | 27,600 | +0.20(+5.71%) |
Apr 10, 2002 | 3.525 | 3.650 | 3.500 | 3.500 | 40,600 | -0.10(-2.78%) |
Apr 09, 2002 | 3.848 | 3.848 | 3.530 | 3.600 | 23,000 | -0.17(-4.51%) |
Apr 08, 2002 | 3.510 | 3.850 | 3.510 | 3.770 | 21,600 | +0.07(+1.89%) |
Apr 05, 2002 | 3.620 | 3.700 | 3.500 | 3.700 | 13,800 | +0.08(+2.21%) |
Apr 04, 2002 | 3.689 | 3.690 | 3.600 | 3.620 | 1,100 | -0.07(-1.90%) |
Apr 03, 2002 | 3.700 | 3.700 | 3.620 | 3.690 | 3,500 | -0.01(-0.27%) |
Apr 02, 2002 | 3.600 | 3.700 | 3.600 | 3.700 | 26,400 | +0.00(+0.00%) |