Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.159 | 3.229 | 3.141 | 3.141 | 4,843,344 | -0.01(-0.40%) |
Jun 27, 2002 | 3.138 | 3.159 | 3.032 | 3.153 | 1,186,900 | +0.05(+1.75%) |
Jun 26, 2002 | 2.970 | 3.103 | 2.966 | 3.099 | 3,234,698 | +0.06(+2.04%) |
Jun 25, 2002 | 3.086 | 3.119 | 3.034 | 3.037 | 4,975,485 | -0.09(-2.95%) |
Jun 21, 2002 | 3.187 | 3.233 | 3.122 | 3.129 | 3,165,067 | -0.09(-2.67%) |
Jun 20, 2002 | 3.257 | 3.286 | 3.186 | 3.215 | 2,540,757 | -0.01(-0.27%) |
Jun 19, 2002 | 3.301 | 3.314 | 3.224 | 3.224 | 2,471,126 | -0.16(-4.81%) |
Jun 18, 2002 | 3.362 | 3.398 | 3.349 | 3.387 | 2,412,572 | +0.03(+0.75%) |
Jun 17, 2002 | 3.348 | 3.417 | 3.344 | 3.362 | 2,346,897 | +0.06(+1.84%) |
Jun 14, 2002 | 3.237 | 3.320 | 3.185 | 3.301 | 2,975,954 | -0.17(-4.98%) |
Jun 12, 2002 | 3.475 | 3.526 | 3.419 | 3.474 | 2,149,080 | -0.08(-2.38%) |
Jun 11, 2002 | 3.565 | 3.633 | 3.559 | 3.559 | 1,159,205 | +0.05(+1.37%) |
Jun 10, 2002 | 3.558 | 3.563 | 3.482 | 3.511 | 1,028,646 | -0.05(-1.31%) |
Jun 07, 2002 | 3.456 | 3.574 | 3.456 | 3.558 | 2,419,693 | -0.06(-1.57%) |
Jun 06, 2002 | 3.709 | 3.709 | 3.602 | 3.614 | 2,711,671 | -0.17(-4.38%) |
Jun 05, 2002 | 3.753 | 3.784 | 3.692 | 3.780 | 2,157,784 | -0.19(-4.75%) |
May 31, 2002 | 3.927 | 4.000 | 3.927 | 3.968 | 2,191,017 | +0.02(+0.51%) |
May 28, 2002 | 3.980 | 3.980 | 3.918 | 3.948 | 1,563,543 | +0.11(+2.76%) |
May 27, 2002 | 3.861 | 3.890 | 3.842 | 3.842 | 1,333,284 | +0.00(+0.00%) |
May 24, 2002 | 3.861 | 3.890 | 3.842 | 3.842 | 1,333,284 | -0.07(-1.78%) |
May 23, 2002 | 3.892 | 3.914 | 3.819 | 3.911 | 2,284,387 | -0.03(-0.74%) |
May 22, 2002 | 3.867 | 3.941 | 3.867 | 3.941 | 1,995,574 | -0.01(-0.22%) |
May 21, 2002 | 3.975 | 3.991 | 3.935 | 3.949 | 2,160,949 | -0.09(-2.19%) |
May 20, 2002 | 4.063 | 4.071 | 3.999 | 4.038 | 938,442 | -0.05(-1.27%) |
May 17, 2002 | 4.154 | 4.184 | 4.050 | 4.090 | 2,044,633 | +0.05(+1.19%) |
May 16, 2002 | 3.999 | 4.069 | 3.994 | 4.042 | 2,004,278 | +0.10(+2.63%) |
May 15, 2002 | 3.874 | 3.973 | 3.867 | 3.938 | 2,156,202 | +0.07(+1.90%) |
May 14, 2002 | 3.855 | 3.875 | 3.813 | 3.865 | 2,402,286 | +0.07(+1.83%) |
May 13, 2002 | 3.760 | 3.846 | 3.738 | 3.795 | 2,788,424 | +0.12(+3.20%) |
May 10, 2002 | 3.747 | 3.751 | 3.665 | 3.678 | 2,502,776 | -0.15(-3.87%) |
May 09, 2002 | 3.903 | 3.923 | 3.810 | 3.826 | 4,806,154 | -0.07(-1.78%) |
May 08, 2002 | 3.851 | 3.895 | 3.810 | 3.895 | 4,068,693 | +0.14(+3.60%) |
May 07, 2002 | 3.780 | 3.791 | 3.699 | 3.760 | 1,583,324 | -0.01(-0.23%) |
May 06, 2002 | 3.828 | 3.860 | 3.760 | 3.769 | 923,408 | -0.02(-0.50%) |
May 03, 2002 | 3.827 | 3.839 | 3.760 | 3.788 | 1,785,889 | -0.03(-0.76%) |
May 02, 2002 | 3.874 | 3.901 | 3.817 | 3.817 | 4,144,655 | -0.29(-7.08%) |
May 01, 2002 | 4.063 | 4.107 | 4.020 | 4.107 | 700,271 | +0.02(+0.59%) |
Apr 30, 2002 | 4.016 | 4.105 | 4.013 | 4.083 | 1,567,499 | -0.03(-0.83%) |
Apr 29, 2002 | 4.152 | 4.196 | 4.116 | 4.117 | 1,274,730 | -0.03(-0.70%) |
Apr 26, 2002 | 4.236 | 4.253 | 4.133 | 4.147 | 1,223,298 | -0.03(-0.64%) |
Apr 25, 2002 | 4.154 | 4.215 | 4.125 | 4.173 | 1,221,715 | -0.06(-1.43%) |
Apr 24, 2002 | 4.230 | 4.255 | 4.216 | 4.234 | 2,888,123 | +0.01(+0.24%) |
Apr 23, 2002 | 4.226 | 4.283 | 4.224 | 4.224 | 1,277,104 | -0.06(-1.42%) |
Apr 22, 2002 | 4.286 | 4.322 | 4.274 | 4.284 | 1,180,570 | -0.06(-1.48%) |
Apr 19, 2002 | 4.371 | 4.390 | 4.340 | 4.349 | 1,493,120 | +0.00(+0.03%) |
Apr 18, 2002 | 4.409 | 4.411 | 4.236 | 4.347 | 1,945,725 | -0.07(-1.69%) |
Apr 17, 2002 | 4.461 | 4.505 | 4.409 | 4.422 | 2,828,778 | +0.10(+2.22%) |
Apr 16, 2002 | 4.238 | 4.332 | 4.238 | 4.326 | 3,157,154 | +0.25(+6.21%) |
Apr 15, 2002 | 4.105 | 4.109 | 4.069 | 4.073 | 2,271,727 | +0.07(+1.64%) |
Apr 12, 2002 | 4.025 | 4.057 | 4.006 | 4.008 | 3,482,365 | +0.01(+0.25%) |
Apr 11, 2002 | 4.050 | 4.069 | 3.992 | 3.997 | 3,908,858 | -0.11(-2.59%) |
Apr 10, 2002 | 4.090 | 4.138 | 4.063 | 4.104 | 6,315,891 | +0.04(+0.93%) |
Apr 09, 2002 | 4.107 | 4.145 | 4.066 | 4.066 | 1,789,845 | -0.01(-0.12%) |
Apr 08, 2002 | 4.085 | 4.095 | 4.042 | 4.071 | 1,499,450 | -0.12(-2.81%) |
Apr 05, 2002 | 4.227 | 4.227 | 4.177 | 4.188 | 1,311,129 | +0.05(+1.19%) |
Apr 04, 2002 | 4.139 | 4.152 | 4.106 | 4.139 | 1,527,936 | +0.00(+0.09%) |
Apr 03, 2002 | 4.179 | 4.202 | 4.133 | 4.135 | 3,535,380 | -0.02(-0.58%) |
Apr 02, 2002 | 4.208 | 4.208 | 4.152 | 4.159 | 1,379,969 | -0.12(-2.75%) |