Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.022 | 3.130 | 3.022 | 3.103 | 13,392,991 | +0.06(+1.95%) |
Jun 27, 2002 | 3.038 | 3.054 | 3.012 | 3.044 | 5,367,246 | +0.03(+0.83%) |
Jun 26, 2002 | 2.987 | 3.027 | 2.975 | 3.019 | 4,509,920 | +0.01(+0.27%) |
Jun 25, 2002 | 3.072 | 3.095 | 3.009 | 3.011 | 5,094,580 | -0.00(-0.08%) |
Jun 21, 2002 | 3.009 | 3.057 | 2.981 | 3.013 | 5,119,924 | -0.03(-0.83%) |
Jun 20, 2002 | 3.061 | 3.084 | 3.022 | 3.038 | 6,016,140 | -0.03(-0.97%) |
Jun 19, 2002 | 3.084 | 3.101 | 3.046 | 3.068 | 6,204,472 | -0.01(-0.22%) |
Jun 18, 2002 | 3.089 | 3.101 | 3.063 | 3.075 | 4,225,019 | -0.02(-0.78%) |
Jun 17, 2002 | 3.061 | 3.103 | 3.033 | 3.099 | 3,565,201 | +0.08(+2.54%) |
Jun 14, 2002 | 3.015 | 3.024 | 2.930 | 3.022 | 4,920,668 | +0.06(+1.97%) |
Jun 12, 2002 | 2.968 | 2.993 | 2.946 | 2.964 | 4,507,735 | +0.02(+0.74%) |
Jun 11, 2002 | 2.997 | 3.001 | 2.935 | 2.942 | 5,473,866 | -0.03(-0.89%) |
Jun 10, 2002 | 3.020 | 3.020 | 2.960 | 2.968 | 5,360,692 | -0.05(-1.74%) |
Jun 07, 2002 | 3.000 | 3.044 | 2.975 | 3.021 | 5,513,193 | +0.02(+0.69%) |
Jun 06, 2002 | 3.078 | 3.078 | 2.987 | 3.000 | 7,194,199 | -0.04(-1.43%) |
Jun 05, 2002 | 3.060 | 3.060 | 3.014 | 3.044 | 6,678,143 | -0.09(-2.99%) |
May 31, 2002 | 3.130 | 3.179 | 3.112 | 3.138 | 5,989,048 | -0.08(-2.52%) |
May 28, 2002 | 3.238 | 3.243 | 3.192 | 3.219 | 2,824,981 | -0.03(-0.85%) |
May 27, 2002 | 3.279 | 3.279 | 3.236 | 3.246 | 2,898,828 | +0.00(+0.00%) |
May 24, 2002 | 3.279 | 3.279 | 3.236 | 3.246 | 2,897,080 | -0.03(-1.05%) |
May 23, 2002 | 3.273 | 3.290 | 3.242 | 3.281 | 2,946,895 | +0.01(+0.24%) |
May 22, 2002 | 3.275 | 3.290 | 3.233 | 3.273 | 3,385,608 | +0.03(+0.81%) |
May 21, 2002 | 3.221 | 3.301 | 3.221 | 3.246 | 3,467,757 | +0.02(+0.60%) |
May 20, 2002 | 3.241 | 3.251 | 3.218 | 3.227 | 2,658,060 | -0.03(-0.77%) |
May 17, 2002 | 3.270 | 3.273 | 3.228 | 3.252 | 3,377,742 | -0.02(-0.56%) |
May 16, 2002 | 3.259 | 3.301 | 3.228 | 3.270 | 6,539,625 | +0.04(+1.35%) |
May 15, 2002 | 3.310 | 3.310 | 3.218 | 3.227 | 6,448,299 | -0.08(-2.52%) |
May 14, 2002 | 3.307 | 3.324 | 3.270 | 3.310 | 3,845,296 | +0.01(+0.31%) |
May 13, 2002 | 3.221 | 3.307 | 3.215 | 3.300 | 3,305,643 | +0.06(+1.76%) |
May 10, 2002 | 3.284 | 3.285 | 3.239 | 3.243 | 3,414,885 | -0.01(-0.46%) |
May 09, 2002 | 3.278 | 3.299 | 3.250 | 3.258 | 2,506,433 | -0.02(-0.66%) |
May 08, 2002 | 3.298 | 3.298 | 3.227 | 3.279 | 9,681,406 | +0.06(+1.88%) |
May 07, 2002 | 3.237 | 3.237 | 3.202 | 3.219 | 5,270,677 | -0.01(-0.28%) |
May 06, 2002 | 3.318 | 3.319 | 3.222 | 3.228 | 5,285,534 | -0.11(-3.39%) |
May 03, 2002 | 3.358 | 3.370 | 3.299 | 3.341 | 4,094,366 | +0.02(+0.52%) |
May 02, 2002 | 3.341 | 3.360 | 3.309 | 3.324 | 4,517,348 | -0.03(-1.02%) |
May 01, 2002 | 3.325 | 3.358 | 3.297 | 3.358 | 4,835,022 | +0.03(+1.00%) |
Apr 30, 2002 | 3.310 | 3.350 | 3.305 | 3.325 | 6,193,548 | +0.02(+0.48%) |
Apr 29, 2002 | 3.282 | 3.330 | 3.268 | 3.309 | 3,635,552 | -0.00(-0.03%) |
Apr 26, 2002 | 3.319 | 3.353 | 3.290 | 3.310 | 3,909,966 | -0.03(-0.99%) |
Apr 25, 2002 | 3.301 | 3.374 | 3.290 | 3.344 | 3,680,996 | +0.02(+0.65%) |
Apr 24, 2002 | 3.341 | 3.369 | 3.315 | 3.322 | 4,524,777 | -0.04(-1.33%) |
Apr 23, 2002 | 3.336 | 3.388 | 3.319 | 3.366 | 6,754,612 | -0.00(-0.10%) |
Apr 22, 2002 | 3.410 | 3.420 | 3.365 | 3.370 | 10,724,443 | -0.04(-1.24%) |
Apr 19, 2002 | 3.404 | 3.421 | 3.347 | 3.412 | 9,640,769 | +0.03(+1.02%) |
Apr 18, 2002 | 3.369 | 3.387 | 3.309 | 3.378 | 9,483,898 | +0.05(+1.62%) |
Apr 17, 2002 | 3.316 | 3.327 | 3.274 | 3.324 | 5,578,301 | +0.05(+1.43%) |
Apr 16, 2002 | 3.265 | 3.289 | 3.259 | 3.277 | 5,288,592 | +0.03(+0.92%) |
Apr 15, 2002 | 3.258 | 3.267 | 3.235 | 3.247 | 3,601,032 | +0.07(+2.09%) |
Apr 12, 2002 | 3.300 | 3.300 | 3.174 | 3.181 | 6,183,935 | -0.12(-3.57%) |
Apr 11, 2002 | 3.273 | 3.339 | 3.265 | 3.299 | 8,491,549 | +0.01(+0.28%) |
Apr 10, 2002 | 3.230 | 3.293 | 3.216 | 3.290 | 7,316,986 | +0.06(+1.81%) |
Apr 09, 2002 | 3.278 | 3.279 | 3.219 | 3.231 | 6,308,907 | -0.05(-1.53%) |
Apr 08, 2002 | 3.250 | 3.286 | 3.244 | 3.282 | 5,527,613 | +0.07(+2.21%) |
Apr 05, 2002 | 3.242 | 3.249 | 3.192 | 3.211 | 4,342,125 | -0.02(-0.60%) |
Apr 04, 2002 | 3.290 | 3.295 | 3.198 | 3.230 | 5,994,729 | -0.06(-1.74%) |
Apr 03, 2002 | 3.284 | 3.307 | 3.253 | 3.287 | 9,598,820 | -0.02(-0.73%) |
Apr 02, 2002 | 3.317 | 3.347 | 3.306 | 3.311 | 5,323,550 | -0.00(-0.03%) |