Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.944 | 3.017 | 2.922 | 2.977 | 1,049,667 | +0.02(+0.75%) |
Jun 27, 2002 | 2.999 | 3.051 | 2.911 | 2.955 | 755,398 | -0.07(-2.19%) |
Jun 26, 2002 | 2.890 | 3.021 | 2.867 | 3.021 | 631,614 | +0.13(+4.58%) |
Jun 25, 2002 | 3.021 | 3.042 | 2.889 | 2.889 | 669,248 | -0.07(-2.24%) |
Jun 21, 2002 | 3.143 | 3.176 | 2.955 | 2.955 | 2,000,036 | -0.10(-3.25%) |
Jun 20, 2002 | 3.055 | 3.077 | 3.009 | 3.055 | 487,426 | +0.03(+1.09%) |
Jun 19, 2002 | 3.002 | 3.088 | 2.977 | 3.021 | 795,299 | +0.02(+0.55%) |
Jun 18, 2002 | 3.088 | 3.121 | 3.005 | 3.005 | 496,495 | -0.07(-2.15%) |
Jun 17, 2002 | 3.021 | 3.077 | 3.016 | 3.071 | 400,823 | +0.08(+2.58%) |
Jun 14, 2002 | 2.933 | 3.033 | 2.900 | 2.994 | 627,987 | +0.02(+0.56%) |
Jun 12, 2002 | 2.851 | 3.021 | 2.845 | 2.977 | 779,429 | +0.15(+5.47%) |
Jun 11, 2002 | 2.955 | 2.966 | 2.823 | 2.823 | 827,491 | -0.14(-4.83%) |
Jun 10, 2002 | 3.176 | 3.194 | 2.944 | 2.966 | 1,051,481 | -0.21(-6.47%) |
Jun 07, 2002 | 3.060 | 3.176 | 2.958 | 3.171 | 971,226 | +0.11(+3.64%) |
Jun 06, 2002 | 3.121 | 3.159 | 2.977 | 3.060 | 1,261,415 | -0.05(-1.60%) |
Jun 05, 2002 | 3.259 | 3.259 | 3.110 | 3.110 | 1,055,108 | -0.31(-9.06%) |
May 31, 2002 | 3.418 | 3.474 | 3.374 | 3.420 | 1,479,963 | +0.03(+0.75%) |
May 28, 2002 | 3.446 | 3.478 | 3.369 | 3.394 | 741,795 | -0.06(-1.66%) |
May 27, 2002 | 3.507 | 3.522 | 3.446 | 3.452 | 1,195,215 | +0.00(+0.00%) |
May 24, 2002 | 3.507 | 3.522 | 3.446 | 3.452 | 1,189,774 | -0.01(-0.26%) |
May 23, 2002 | 3.363 | 3.512 | 3.358 | 3.460 | 1,946,532 | +0.13(+3.84%) |
May 22, 2002 | 3.265 | 3.347 | 3.231 | 3.332 | 1,828,190 | +0.07(+2.09%) |
May 21, 2002 | 3.225 | 3.297 | 3.219 | 3.264 | 1,243,278 | +0.07(+2.21%) |
May 20, 2002 | 3.132 | 3.222 | 3.106 | 3.194 | 1,515,330 | +0.04(+1.40%) |
May 17, 2002 | 3.276 | 3.281 | 3.133 | 3.149 | 766,280 | -0.13(-3.84%) |
May 16, 2002 | 3.341 | 3.363 | 3.263 | 3.275 | 915,001 | -0.04(-1.16%) |
May 15, 2002 | 3.336 | 3.385 | 3.292 | 3.314 | 2,829,342 | +0.01(+0.17%) |
May 14, 2002 | 3.182 | 3.336 | 3.182 | 3.308 | 2,093,441 | +0.14(+4.31%) |
May 13, 2002 | 3.082 | 3.182 | 3.060 | 3.171 | 523,700 | +0.09(+2.90%) |
May 10, 2002 | 3.088 | 3.093 | 3.052 | 3.082 | 676,956 | -0.00(-0.04%) |
May 09, 2002 | 3.082 | 3.126 | 3.058 | 3.083 | 861,044 | +0.03(+0.94%) |
May 08, 2002 | 3.033 | 3.104 | 3.021 | 3.055 | 1,341,670 | +0.07(+2.21%) |
May 07, 2002 | 3.055 | 3.066 | 2.944 | 2.988 | 691,919 | -0.07(-2.17%) |
May 06, 2002 | 3.246 | 3.246 | 3.046 | 3.055 | 1,065,990 | -0.19(-5.94%) |
May 03, 2002 | 3.104 | 3.248 | 3.104 | 3.248 | 1,250,986 | +0.16(+5.18%) |
May 02, 2002 | 3.088 | 3.098 | 2.986 | 3.088 | 2,638,452 | +0.04(+1.45%) |
May 01, 2002 | 3.027 | 3.060 | 2.978 | 3.044 | 1,176,172 | +0.12(+4.15%) |
Apr 30, 2002 | 2.845 | 2.974 | 2.845 | 2.922 | 756,304 | +0.06(+2.00%) |
Apr 29, 2002 | 2.944 | 2.944 | 2.825 | 2.865 | 540,023 | -0.08(-2.70%) |
Apr 26, 2002 | 2.887 | 2.944 | 2.851 | 2.944 | 535,489 | +0.06(+1.95%) |
Apr 25, 2002 | 2.862 | 2.888 | 2.823 | 2.888 | 953,089 | +0.03(+0.93%) |
Apr 24, 2002 | 2.994 | 2.999 | 2.851 | 2.862 | 1,197,029 | -0.13(-4.42%) |
Apr 23, 2002 | 3.005 | 3.010 | 2.944 | 2.994 | 713,683 | -0.01(-0.40%) |
Apr 22, 2002 | 3.048 | 3.059 | 2.986 | 3.006 | 342,332 | -0.03(-1.02%) |
Apr 19, 2002 | 2.994 | 3.088 | 2.960 | 3.037 | 1,066,897 | +0.03(+1.06%) |
Apr 18, 2002 | 2.951 | 3.005 | 2.907 | 3.005 | 673,782 | +0.04(+1.45%) |
Apr 17, 2002 | 2.961 | 2.973 | 2.921 | 2.962 | 666,527 | +0.04(+1.40%) |
Apr 16, 2002 | 2.922 | 2.972 | 2.919 | 2.921 | 1,950,613 | +0.01(+0.34%) |
Apr 15, 2002 | 2.922 | 2.955 | 2.894 | 2.911 | 545,917 | +0.03(+1.15%) |
Apr 12, 2002 | 2.922 | 2.923 | 2.823 | 2.878 | 3,224,271 | -0.10(-3.33%) |
Apr 11, 2002 | 2.994 | 3.045 | 2.966 | 2.977 | 3,854,071 | -0.04(-1.28%) |
Apr 10, 2002 | 2.972 | 3.016 | 2.956 | 3.016 | 411,252 | +0.04(+1.45%) |
Apr 09, 2002 | 2.994 | 2.995 | 2.939 | 2.973 | 754,037 | -0.02(-0.70%) |
Apr 08, 2002 | 3.010 | 3.068 | 2.948 | 2.994 | 960,797 | +0.02(+0.56%) |
Apr 05, 2002 | 3.138 | 3.138 | 2.977 | 2.977 | 1,892,122 | -0.16(-5.13%) |
Apr 04, 2002 | 3.170 | 3.198 | 3.126 | 3.138 | 767,187 | -0.04(-1.11%) |
Apr 03, 2002 | 3.198 | 3.203 | 3.148 | 3.174 | 519,166 | -0.07(-2.11%) |
Apr 02, 2002 | 3.194 | 3.281 | 3.194 | 3.242 | 933,592 | +0.05(+1.55%) |