Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.623 | 2.694 | 2.620 | 2.673 | 3,651,283 | +0.05(+1.89%) |
Jun 27, 2002 | 2.658 | 2.674 | 2.600 | 2.624 | 2,003,663 | -0.02(-0.94%) |
Jun 26, 2002 | 2.565 | 2.650 | 2.534 | 2.649 | 2,166,732 | +0.06(+2.50%) |
Jun 25, 2002 | 2.636 | 2.672 | 2.580 | 2.584 | 2,539,704 | +0.02(+0.59%) |
Jun 21, 2002 | 2.579 | 2.579 | 2.549 | 2.569 | 4,042,310 | +0.00(+0.03%) |
Jun 20, 2002 | 2.523 | 2.603 | 2.523 | 2.568 | 2,337,137 | +0.06(+2.33%) |
Jun 19, 2002 | 2.562 | 2.562 | 2.465 | 2.510 | 2,636,755 | -0.06(-2.18%) |
Jun 18, 2002 | 2.556 | 2.587 | 2.502 | 2.565 | 3,582,444 | +0.01(+0.49%) |
Jun 17, 2002 | 2.667 | 2.676 | 2.541 | 2.553 | 4,706,437 | -0.08(-3.00%) |
Jun 14, 2002 | 2.653 | 2.663 | 2.530 | 2.632 | 5,197,337 | -0.15(-5.47%) |
Jun 12, 2002 | 2.747 | 2.785 | 2.683 | 2.784 | 1,355,336 | +0.02(+0.67%) |
Jun 11, 2002 | 2.844 | 2.866 | 2.756 | 2.766 | 1,372,264 | -0.08(-2.65%) |
Jun 10, 2002 | 2.836 | 2.862 | 2.825 | 2.841 | 1,692,760 | +0.02(+0.66%) |
Jun 07, 2002 | 2.707 | 2.832 | 2.698 | 2.822 | 4,181,117 | +0.08(+2.97%) |
Jun 06, 2002 | 2.893 | 2.898 | 2.730 | 2.741 | 13,544,901 | -0.23(-7.59%) |
Jun 05, 2002 | 2.992 | 2.997 | 2.906 | 2.966 | 3,905,761 | -0.18(-5.72%) |
May 31, 2002 | 3.119 | 3.158 | 3.098 | 3.146 | 769,077 | +0.06(+2.01%) |
May 28, 2002 | 3.097 | 3.101 | 3.053 | 3.084 | 1,492,450 | -0.00(-0.03%) |
May 27, 2002 | 3.093 | 3.101 | 3.059 | 3.085 | 2,615,314 | +0.00(+0.00%) |
May 24, 2002 | 3.093 | 3.101 | 3.059 | 3.085 | 2,578,637 | -0.01(-0.29%) |
May 23, 2002 | 3.234 | 3.243 | 3.062 | 3.093 | 14,072,478 | -0.31(-9.09%) |
May 22, 2002 | 3.385 | 3.415 | 3.385 | 3.403 | 534,912 | -0.01(-0.29%) |
May 21, 2002 | 3.376 | 3.428 | 3.372 | 3.412 | 1,037,097 | +0.04(+1.18%) |
May 20, 2002 | 3.418 | 3.419 | 3.366 | 3.373 | 1,089,008 | -0.06(-1.70%) |
May 17, 2002 | 3.420 | 3.450 | 3.397 | 3.431 | 493,157 | +0.01(+0.31%) |
May 16, 2002 | 3.465 | 3.475 | 3.413 | 3.420 | 530,398 | -0.05(-1.30%) |
May 15, 2002 | 3.454 | 3.476 | 3.434 | 3.466 | 644,941 | +0.01(+0.36%) |
May 14, 2002 | 3.389 | 3.459 | 3.389 | 3.453 | 911,833 | +0.08(+2.28%) |
May 13, 2002 | 3.385 | 3.408 | 3.332 | 3.376 | 1,359,286 | -0.01(-0.26%) |
May 10, 2002 | 3.440 | 3.440 | 3.373 | 3.385 | 592,466 | -0.05(-1.34%) |
May 09, 2002 | 3.487 | 3.530 | 3.426 | 3.431 | 915,218 | -0.06(-1.63%) |
May 08, 2002 | 3.461 | 3.490 | 3.443 | 3.488 | 837,351 | +0.05(+1.42%) |
May 07, 2002 | 3.438 | 3.465 | 3.412 | 3.439 | 981,800 | +0.00(+0.03%) |
May 06, 2002 | 3.496 | 3.518 | 3.438 | 3.438 | 1,692,760 | -0.06(-1.77%) |
May 03, 2002 | 3.438 | 3.527 | 3.420 | 3.500 | 874,028 | +0.05(+1.59%) |
May 02, 2002 | 3.408 | 3.474 | 3.408 | 3.445 | 1,422,482 | +0.02(+0.44%) |
May 01, 2002 | 3.429 | 3.446 | 3.363 | 3.430 | 1,228,379 | +0.00(+0.03%) |
Apr 30, 2002 | 3.367 | 3.436 | 3.350 | 3.429 | 710,394 | +0.06(+1.92%) |
Apr 29, 2002 | 3.420 | 3.420 | 3.340 | 3.365 | 963,180 | -0.06(-1.63%) |
Apr 26, 2002 | 3.450 | 3.476 | 3.376 | 3.420 | 1,121,735 | -0.01(-0.21%) |
Apr 25, 2002 | 3.403 | 3.428 | 3.381 | 3.428 | 1,487,371 | +0.02(+0.73%) |
Apr 24, 2002 | 3.394 | 3.493 | 3.394 | 3.403 | 1,527,433 | +0.01(+0.34%) |
Apr 23, 2002 | 3.422 | 3.473 | 3.366 | 3.391 | 1,428,689 | -0.05(-1.54%) |
Apr 22, 2002 | 3.482 | 3.513 | 3.436 | 3.444 | 1,476,086 | -0.06(-1.84%) |
Apr 19, 2002 | 3.509 | 3.533 | 3.438 | 3.509 | 1,816,331 | -0.02(-0.65%) |
Apr 18, 2002 | 3.562 | 3.571 | 3.528 | 3.532 | 1,055,153 | -0.03(-0.82%) |
Apr 17, 2002 | 3.571 | 3.605 | 3.560 | 3.561 | 681,618 | -0.01(-0.17%) |
Apr 16, 2002 | 3.520 | 3.580 | 3.520 | 3.568 | 977,286 | +0.05(+1.41%) |
Apr 15, 2002 | 3.563 | 3.563 | 3.505 | 3.518 | 1,588,373 | -0.04(-1.17%) |
Apr 12, 2002 | 3.562 | 3.568 | 3.513 | 3.560 | 1,113,271 | +0.00(+0.00%) |
Apr 11, 2002 | 3.552 | 3.623 | 3.552 | 3.560 | 1,887,991 | +0.01(+0.37%) |
Apr 10, 2002 | 3.531 | 3.587 | 3.527 | 3.546 | 1,832,694 | +0.02(+0.45%) |
Apr 09, 2002 | 3.517 | 3.535 | 3.484 | 3.530 | 1,069,824 | +0.01(+0.38%) |
Apr 08, 2002 | 3.456 | 3.531 | 3.445 | 3.517 | 771,334 | +0.02(+0.63%) |
Apr 05, 2002 | 3.438 | 3.539 | 3.438 | 3.495 | 1,221,044 | +0.07(+2.18%) |
Apr 04, 2002 | 3.456 | 3.456 | 3.367 | 3.420 | 2,312,874 | -0.09(-2.62%) |
Apr 03, 2002 | 3.615 | 3.620 | 3.500 | 3.513 | 2,585,973 | -0.11(-3.06%) |
Apr 02, 2002 | 3.657 | 3.658 | 3.602 | 3.623 | 1,792,632 | -0.03(-0.92%) |