Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.817 | 2.862 | 2.814 | 2.847 | 580,454 | +0.04(+1.27%) |
Jun 27, 2002 | 2.790 | 2.829 | 2.790 | 2.811 | 547,276 | +0.04(+1.40%) |
Jun 26, 2002 | 2.781 | 2.796 | 2.760 | 2.772 | 710,822 | -0.04(-1.38%) |
Jun 25, 2002 | 2.721 | 2.826 | 2.715 | 2.811 | 987,644 | +0.06(+2.17%) |
Jun 21, 2002 | 2.900 | 2.906 | 2.718 | 2.751 | 2,109,679 | -0.18(-6.11%) |
Jun 20, 2002 | 2.963 | 2.969 | 2.918 | 2.930 | 659,211 | -0.04(-1.50%) |
Jun 19, 2002 | 2.969 | 2.984 | 2.963 | 2.975 | 340,162 | +0.00(+0.00%) |
Jun 18, 2002 | 2.984 | 2.984 | 2.966 | 2.975 | 578,779 | +0.01(+0.50%) |
Jun 17, 2002 | 2.972 | 2.996 | 2.960 | 2.960 | 602,573 | -0.04(-1.20%) |
Jun 14, 2002 | 3.008 | 3.014 | 2.960 | 2.996 | 914,250 | -0.03(-1.08%) |
Jun 12, 2002 | 3.035 | 3.035 | 3.020 | 3.029 | 532,865 | -0.01(-0.20%) |
Jun 11, 2002 | 3.053 | 3.079 | 3.029 | 3.035 | 459,135 | -0.03(-0.88%) |
Jun 10, 2002 | 3.064 | 3.064 | 3.044 | 3.061 | 340,497 | +0.03(+0.89%) |
Jun 07, 2002 | 3.055 | 3.058 | 3.002 | 3.035 | 4,122,168 | -0.04(-1.17%) |
Jun 06, 2002 | 3.088 | 3.094 | 3.070 | 3.070 | 520,130 | -0.03(-1.06%) |
Jun 05, 2002 | 3.118 | 3.124 | 3.103 | 3.103 | 559,676 | -0.06(-1.79%) |
May 31, 2002 | 3.160 | 3.160 | 3.148 | 3.160 | 453,438 | +0.03(+0.95%) |
May 28, 2002 | 3.118 | 3.151 | 3.112 | 3.130 | 602,238 | +0.02(+0.67%) |
May 27, 2002 | 3.112 | 3.112 | 3.082 | 3.109 | 262,076 | +0.00(+0.00%) |
May 24, 2002 | 3.112 | 3.112 | 3.082 | 3.109 | 262,076 | +0.01(+0.48%) |
May 23, 2002 | 3.073 | 3.109 | 3.073 | 3.094 | 663,903 | +0.01(+0.19%) |
May 22, 2002 | 3.094 | 3.109 | 3.088 | 3.088 | 397,470 | -0.04(-1.15%) |
May 21, 2002 | 3.127 | 3.127 | 3.094 | 3.124 | 437,016 | -0.01(-0.29%) |
May 20, 2002 | 3.073 | 3.133 | 3.073 | 3.133 | 1,809,732 | +0.06(+1.94%) |
May 17, 2002 | 3.064 | 3.082 | 3.061 | 3.073 | 312,681 | +0.01(+0.29%) |
May 16, 2002 | 3.061 | 3.067 | 3.055 | 3.064 | 360,941 | +0.01(+0.20%) |
May 15, 2002 | 3.041 | 3.064 | 3.041 | 3.058 | 298,941 | +0.01(+0.39%) |
May 14, 2002 | 3.050 | 3.050 | 3.035 | 3.047 | 272,130 | +0.00(+0.00%) |
May 13, 2002 | 3.032 | 3.047 | 3.029 | 3.047 | 345,524 | +0.01(+0.39%) |
May 10, 2002 | 3.035 | 3.038 | 3.023 | 3.035 | 255,708 | +0.00(+0.00%) |
May 09, 2002 | 3.023 | 3.035 | 3.023 | 3.035 | 354,573 | +0.01(+0.39%) |
May 08, 2002 | 3.026 | 3.032 | 3.020 | 3.023 | 319,049 | +0.00(+0.00%) |
May 07, 2002 | 3.041 | 3.041 | 3.011 | 3.023 | 459,470 | -0.01(-0.20%) |
May 06, 2002 | 3.032 | 3.053 | 3.020 | 3.029 | 511,752 | -0.00(-0.10%) |
May 03, 2002 | 3.035 | 3.035 | 3.023 | 3.032 | 1,977,300 | +0.00(+0.10%) |
May 02, 2002 | 3.047 | 3.050 | 3.020 | 3.029 | 475,222 | -0.02(-0.69%) |
May 01, 2002 | 3.050 | 3.053 | 3.035 | 3.050 | 268,108 | -0.02(-0.58%) |
Apr 30, 2002 | 3.070 | 3.073 | 3.058 | 3.067 | 512,087 | -0.00(-0.10%) |
Apr 29, 2002 | 3.067 | 3.070 | 3.058 | 3.070 | 528,173 | +0.01(+0.19%) |
Apr 26, 2002 | 3.053 | 3.064 | 3.047 | 3.064 | 2,144,868 | +0.01(+0.39%) |
Apr 25, 2002 | 3.061 | 3.067 | 3.044 | 3.053 | 565,038 | -0.01(-0.29%) |
Apr 24, 2002 | 3.064 | 3.064 | 3.053 | 3.061 | 583,471 | -0.00(-0.10%) |
Apr 23, 2002 | 3.061 | 3.064 | 3.038 | 3.064 | 842,195 | -0.00(-0.10%) |
Apr 22, 2002 | 3.070 | 3.070 | 3.044 | 3.067 | 885,763 | -0.00(-0.10%) |
Apr 19, 2002 | 3.070 | 3.070 | 3.055 | 3.070 | 400,151 | +0.01(+0.19%) |
Apr 18, 2002 | 3.041 | 3.070 | 3.038 | 3.064 | 343,178 | +0.03(+0.98%) |
Apr 17, 2002 | 3.032 | 3.038 | 3.026 | 3.035 | 407,189 | +0.00(+0.10%) |
Apr 16, 2002 | 3.032 | 3.035 | 3.020 | 3.032 | 436,681 | -0.00(-0.10%) |
Apr 15, 2002 | 3.038 | 3.044 | 3.029 | 3.035 | 489,298 | +0.01(+0.20%) |
Apr 12, 2002 | 3.035 | 3.041 | 3.023 | 3.029 | 397,470 | +0.00(+0.10%) |
Apr 11, 2002 | 3.029 | 3.032 | 3.020 | 3.026 | 251,016 | +0.01(+0.30%) |
Apr 10, 2002 | 3.011 | 3.029 | 3.011 | 3.017 | 510,076 | +0.00(+0.00%) |
Apr 09, 2002 | 3.029 | 3.029 | 3.014 | 3.017 | 373,341 | +0.01(+0.20%) |
Apr 08, 2002 | 3.032 | 3.038 | 3.002 | 3.011 | 284,530 | -0.01(-0.40%) |
Apr 05, 2002 | 3.017 | 3.032 | 3.014 | 3.023 | 271,459 | +0.00(+0.00%) |
Apr 04, 2002 | 3.017 | 3.032 | 3.008 | 3.023 | 396,465 | +0.01(+0.20%) |
Apr 03, 2002 | 3.053 | 3.053 | 3.017 | 3.017 | 477,233 | -0.05(-1.75%) |
Apr 02, 2002 | 3.085 | 3.085 | 3.067 | 3.070 | 536,887 | -0.00(-0.10%) |