Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.586 | 4.667 | 4.502 | 4.589 | 18,559,798 | -0.02(-0.44%) |
Jun 27, 2002 | 4.562 | 4.611 | 4.479 | 4.609 | 12,065,290 | +0.05(+1.04%) |
Jun 26, 2002 | 4.411 | 4.571 | 4.391 | 4.561 | 15,055,427 | +0.06(+1.39%) |
Jun 25, 2002 | 4.525 | 4.557 | 4.411 | 4.499 | 15,787,125 | -0.19(-4.11%) |
Jun 21, 2002 | 4.774 | 4.822 | 4.664 | 4.692 | 69,229,528 | -0.13(-2.64%) |
Jun 20, 2002 | 4.847 | 4.866 | 4.797 | 4.819 | 11,472,749 | -0.06(-1.19%) |
Jun 19, 2002 | 4.834 | 4.892 | 4.812 | 4.877 | 9,313,067 | +0.10(+2.00%) |
Jun 18, 2002 | 4.693 | 4.839 | 4.693 | 4.781 | 9,972,942 | +0.07(+1.48%) |
Jun 17, 2002 | 4.687 | 4.761 | 4.686 | 4.712 | 14,129,208 | +0.11(+2.46%) |
Jun 14, 2002 | 4.797 | 4.827 | 4.569 | 4.598 | 21,084,082 | -0.27(-5.46%) |
Jun 12, 2002 | 4.869 | 4.907 | 4.837 | 4.864 | 10,558,002 | -0.01(-0.11%) |
Jun 11, 2002 | 4.857 | 4.901 | 4.844 | 4.869 | 16,700,875 | +0.11(+2.22%) |
Jun 10, 2002 | 4.731 | 4.785 | 4.712 | 4.764 | 8,956,944 | +0.03(+0.69%) |
Jun 07, 2002 | 4.611 | 4.742 | 4.601 | 4.731 | 21,132,462 | +0.14(+3.16%) |
Jun 06, 2002 | 4.607 | 4.635 | 4.546 | 4.586 | 12,378,519 | -0.01(-0.29%) |
Jun 05, 2002 | 4.516 | 4.617 | 4.508 | 4.600 | 8,885,620 | +0.05(+1.07%) |
May 31, 2002 | 4.526 | 4.576 | 4.490 | 4.551 | 7,365,363 | +0.10(+2.16%) |
May 28, 2002 | 4.421 | 4.471 | 4.406 | 4.455 | 5,430,627 | +0.02(+0.49%) |
May 27, 2002 | 4.391 | 4.468 | 4.386 | 4.433 | 7,440,179 | +0.00(+0.00%) |
May 24, 2002 | 4.391 | 4.468 | 4.386 | 4.433 | 7,440,179 | +0.02(+0.51%) |
May 23, 2002 | 4.378 | 4.413 | 4.354 | 4.411 | 71,972,768 | +0.08(+1.89%) |
May 22, 2002 | 4.333 | 4.376 | 4.311 | 4.329 | 5,571,281 | -0.04(-0.95%) |
May 21, 2002 | 4.356 | 4.396 | 4.324 | 4.371 | 9,234,760 | +0.02(+0.35%) |
May 20, 2002 | 4.361 | 4.370 | 4.286 | 4.356 | 9,438,758 | -0.08(-1.86%) |
May 17, 2002 | 4.436 | 4.505 | 4.396 | 4.438 | 7,615,746 | -0.02(-0.51%) |
May 16, 2002 | 4.473 | 4.495 | 4.426 | 4.461 | 7,756,400 | +0.03(+0.69%) |
May 15, 2002 | 4.371 | 4.489 | 4.371 | 4.430 | 9,662,207 | +0.05(+1.13%) |
May 14, 2002 | 4.404 | 4.404 | 4.305 | 4.381 | 11,015,874 | -0.02(-0.53%) |
May 13, 2002 | 4.411 | 4.426 | 4.336 | 4.404 | 7,869,123 | -0.02(-0.37%) |
May 10, 2002 | 4.439 | 4.509 | 4.417 | 4.421 | 7,292,542 | -0.02(-0.34%) |
May 09, 2002 | 4.507 | 4.579 | 4.436 | 4.436 | 10,472,213 | -0.07(-1.57%) |
May 08, 2002 | 4.438 | 4.521 | 4.328 | 4.507 | 12,282,256 | +0.07(+1.54%) |
May 07, 2002 | 4.499 | 4.549 | 4.381 | 4.438 | 11,130,592 | -0.06(-1.34%) |
May 06, 2002 | 4.462 | 4.576 | 4.461 | 4.499 | 6,996,272 | +0.01(+0.22%) |
May 03, 2002 | 4.511 | 4.556 | 4.463 | 4.489 | 8,658,679 | -0.02(-0.42%) |
May 02, 2002 | 4.492 | 4.526 | 4.453 | 4.508 | 698,280 | +0.02(+0.36%) |
May 01, 2002 | 4.456 | 4.598 | 4.456 | 4.492 | 15,449,457 | +0.09(+2.05%) |
Apr 30, 2002 | 4.332 | 4.447 | 4.329 | 4.401 | 11,543,575 | +0.09(+2.10%) |
Apr 29, 2002 | 4.313 | 4.335 | 4.261 | 4.311 | 11,727,622 | -0.00(-0.05%) |
Apr 26, 2002 | 4.361 | 4.406 | 4.291 | 4.313 | 13,189,023 | -0.05(-1.10%) |
Apr 25, 2002 | 4.346 | 4.495 | 4.338 | 4.361 | 16,955,748 | +0.05(+1.17%) |
Apr 24, 2002 | 4.268 | 4.380 | 4.268 | 4.310 | 9,288,129 | +0.04(+0.99%) |
Apr 23, 2002 | 4.311 | 4.327 | 4.258 | 4.268 | 13,851,891 | -0.04(-0.98%) |
Apr 22, 2002 | 4.300 | 4.398 | 4.286 | 4.310 | 17,134,308 | +0.01(+0.24%) |
Apr 19, 2002 | 4.245 | 4.312 | 4.192 | 4.300 | 16,132,275 | +0.08(+1.80%) |
Apr 18, 2002 | 4.030 | 4.250 | 4.020 | 4.223 | 31,348,806 | +0.24(+5.89%) |
Apr 17, 2002 | 3.907 | 4.019 | 3.882 | 3.988 | 18,855,070 | +0.14(+3.54%) |
Apr 16, 2002 | 3.872 | 3.872 | 3.810 | 3.852 | 8,460,167 | +0.02(+0.46%) |
Apr 15, 2002 | 3.859 | 3.859 | 3.797 | 3.834 | 9,368,930 | -0.02(-0.39%) |
Apr 12, 2002 | 3.928 | 3.928 | 3.824 | 3.849 | 10,330,063 | -0.08(-1.98%) |
Apr 11, 2002 | 3.910 | 3.943 | 3.890 | 3.927 | 9,256,706 | +0.02(+0.51%) |
Apr 10, 2002 | 3.885 | 3.910 | 3.872 | 3.907 | 6,569,822 | +0.03(+0.84%) |
Apr 09, 2002 | 3.892 | 3.892 | 3.861 | 3.875 | 6,529,421 | +0.01(+0.29%) |
Apr 08, 2002 | 3.852 | 3.907 | 3.848 | 3.863 | 6,214,198 | -0.02(-0.46%) |
Apr 05, 2002 | 3.859 | 3.900 | 3.854 | 3.882 | 6,942,405 | +0.03(+0.78%) |
Apr 04, 2002 | 3.842 | 3.871 | 3.825 | 3.851 | 5,076,000 | +0.01(+0.25%) |
Apr 03, 2002 | 3.861 | 3.875 | 3.807 | 3.842 | 6,791,775 | -0.02(-0.48%) |
Apr 02, 2002 | 3.839 | 3.890 | 3.824 | 3.860 | 798,034 | +0.06(+1.49%) |