Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.413 | 3.434 | 3.344 | 3.344 | 3,309,505 | -0.09(-2.72%) |
Jun 27, 2002 | 3.337 | 3.469 | 3.291 | 3.437 | 1,615,656 | +0.13(+3.82%) |
Jun 26, 2002 | 3.291 | 3.312 | 3.200 | 3.311 | 1,901,105 | -0.02(-0.67%) |
Jun 25, 2002 | 3.478 | 3.478 | 3.314 | 3.333 | 1,483,766 | -0.26(-7.35%) |
Jun 21, 2002 | 3.572 | 3.598 | 3.544 | 3.597 | 648,146 | +0.03(+0.86%) |
Jun 20, 2002 | 3.532 | 3.581 | 3.518 | 3.567 | 496,943 | +0.04(+0.99%) |
Jun 19, 2002 | 3.503 | 3.589 | 3.503 | 3.532 | 585,498 | +0.03(+0.82%) |
Jun 18, 2002 | 3.531 | 3.545 | 3.487 | 3.503 | 764,021 | -0.03(-0.75%) |
Jun 17, 2002 | 3.439 | 3.551 | 3.439 | 3.529 | 741,412 | +0.09(+2.66%) |
Jun 14, 2002 | 3.360 | 3.442 | 3.260 | 3.438 | 663,691 | -0.02(-0.52%) |
Jun 12, 2002 | 3.397 | 3.467 | 3.397 | 3.456 | 12,953,516 | +0.06(+1.81%) |
Jun 11, 2002 | 3.498 | 3.504 | 3.369 | 3.395 | 1,157,808 | -0.09(-2.62%) |
Jun 10, 2002 | 3.482 | 3.529 | 3.408 | 3.486 | 959,502 | +0.00(+0.06%) |
Jun 07, 2002 | 3.423 | 3.509 | 3.404 | 3.484 | 1,183,715 | +0.01(+0.21%) |
Jun 06, 2002 | 3.541 | 3.545 | 3.470 | 3.476 | 1,173,824 | -0.09(-2.56%) |
Jun 05, 2002 | 3.519 | 3.572 | 3.503 | 3.568 | 1,080,558 | -0.22(-5.72%) |
May 31, 2002 | 3.732 | 3.811 | 3.728 | 3.784 | 1,223,754 | +0.14(+3.94%) |
May 28, 2002 | 3.656 | 3.656 | 3.577 | 3.641 | 1,164,403 | -0.04(-1.12%) |
May 27, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.00(+0.00%) |
May 24, 2002 | 3.664 | 3.736 | 3.664 | 3.682 | 955,262 | +0.02(+0.49%) |
May 23, 2002 | 3.656 | 3.682 | 3.556 | 3.664 | 1,052,767 | +0.01(+0.20%) |
May 22, 2002 | 3.705 | 3.711 | 3.609 | 3.657 | 922,290 | -0.06(-1.57%) |
May 21, 2002 | 3.745 | 3.747 | 3.660 | 3.715 | 1,015,084 | -0.03(-0.79%) |
May 20, 2002 | 3.748 | 3.758 | 3.710 | 3.745 | 618,000 | -0.03(-0.79%) |
May 17, 2002 | 3.753 | 3.783 | 3.707 | 3.775 | 507,777 | +0.02(+0.62%) |
May 16, 2002 | 3.754 | 3.768 | 3.732 | 3.751 | 666,046 | -0.00(-0.08%) |
May 15, 2002 | 3.743 | 3.778 | 3.726 | 3.754 | 1,433,365 | -0.01(-0.25%) |
May 14, 2002 | 3.715 | 3.779 | 3.701 | 3.764 | 978,343 | +0.06(+1.60%) |
May 13, 2002 | 3.705 | 3.717 | 3.646 | 3.705 | 777,682 | +0.01(+0.14%) |
May 10, 2002 | 3.695 | 3.713 | 3.668 | 3.699 | 630,718 | -0.02(-0.60%) |
May 09, 2002 | 3.825 | 3.825 | 3.705 | 3.722 | 931,240 | -0.11(-2.96%) |
May 08, 2002 | 3.846 | 3.928 | 3.800 | 3.835 | 1,494,600 | +0.02(+0.42%) |
May 07, 2002 | 3.848 | 3.861 | 3.747 | 3.819 | 2,252,027 | +0.03(+0.76%) |
May 06, 2002 | 3.657 | 3.800 | 3.653 | 3.791 | 2,035,821 | +0.14(+3.96%) |
May 03, 2002 | 3.609 | 3.665 | 3.590 | 3.646 | 1,303,830 | +0.05(+1.39%) |
May 02, 2002 | 3.482 | 3.607 | 3.482 | 3.596 | 919,935 | +0.10(+2.98%) |
May 01, 2002 | 3.503 | 3.514 | 3.465 | 3.492 | 1,238,356 | -0.03(-0.90%) |
Apr 30, 2002 | 3.429 | 3.541 | 3.414 | 3.524 | 1,168,171 | +0.05(+1.34%) |
Apr 29, 2002 | 3.488 | 3.502 | 3.470 | 3.477 | 1,618,011 | -0.04(-1.06%) |
Apr 26, 2002 | 3.597 | 3.625 | 3.512 | 3.515 | 976,930 | -0.08(-2.27%) |
Apr 25, 2002 | 3.533 | 3.615 | 3.452 | 3.596 | 8,667,080 | +0.04(+1.04%) |
Apr 24, 2002 | 3.652 | 3.652 | 3.545 | 3.559 | 1,287,344 | -0.11(-3.01%) |
Apr 23, 2002 | 3.679 | 3.696 | 3.636 | 3.670 | 853,047 | -0.01(-0.23%) |
Apr 22, 2002 | 3.690 | 3.694 | 3.644 | 3.678 | 555,352 | -0.01(-0.32%) |
Apr 19, 2002 | 3.721 | 3.736 | 3.649 | 3.690 | 630,247 | -0.01(-0.26%) |
Apr 18, 2002 | 3.739 | 3.739 | 3.625 | 3.699 | 1,130,488 | -0.04(-1.02%) |
Apr 17, 2002 | 3.709 | 3.771 | 3.705 | 3.737 | 1,144,619 | +0.03(+0.77%) |
Apr 16, 2002 | 3.609 | 3.714 | 3.609 | 3.709 | 778,153 | +0.08(+2.10%) |
Apr 15, 2002 | 3.729 | 3.729 | 3.557 | 3.632 | 913,811 | -0.07(-1.89%) |
Apr 12, 2002 | 3.611 | 3.715 | 3.594 | 3.702 | 1,390,501 | +0.12(+3.29%) |
Apr 11, 2002 | 3.705 | 3.735 | 3.577 | 3.585 | 2,588,348 | -0.04(-0.97%) |
Apr 10, 2002 | 3.627 | 3.639 | 3.561 | 3.620 | 1,060,775 | -0.01(-0.20%) |
Apr 09, 2002 | 3.590 | 3.635 | 3.576 | 3.627 | 1,482,353 | +0.06(+1.64%) |
Apr 08, 2002 | 3.464 | 3.586 | 3.464 | 3.569 | 1,302,888 | +0.11(+3.03%) |
Apr 05, 2002 | 3.519 | 3.536 | 3.452 | 3.464 | 741,883 | -0.05(-1.45%) |
Apr 04, 2002 | 3.472 | 3.544 | 3.450 | 3.515 | 1,553,950 | +0.04(+1.25%) |
Apr 03, 2002 | 3.397 | 3.485 | 3.396 | 3.471 | 9,562,050 | +0.08(+2.44%) |
Apr 02, 2002 | 3.333 | 3.406 | 3.304 | 3.388 | 1,338,687 | +0.06(+1.82%) |