Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.672 | 3.761 | 3.660 | 3.688 | 1,611,511 | +0.03(+0.71%) |
Jun 27, 2002 | 3.688 | 3.698 | 3.517 | 3.662 | 1,472,714 | +0.04(+1.08%) |
Jun 26, 2002 | 3.647 | 3.649 | 3.504 | 3.623 | 1,662,485 | -0.02(-0.67%) |
Jun 25, 2002 | 3.745 | 3.794 | 3.642 | 3.647 | 836,155 | -0.07(-1.75%) |
Jun 21, 2002 | 3.712 | 3.810 | 3.701 | 3.712 | 1,537,814 | -0.07(-1.98%) |
Jun 20, 2002 | 3.867 | 3.908 | 3.787 | 3.787 | 1,002,281 | -0.08(-2.06%) |
Jun 19, 2002 | 3.856 | 3.905 | 3.818 | 3.867 | 1,059,089 | -0.00(-0.04%) |
Jun 18, 2002 | 3.916 | 3.949 | 3.859 | 3.869 | 1,139,542 | -0.09(-2.22%) |
Jun 17, 2002 | 3.825 | 3.965 | 3.812 | 3.957 | 1,109,756 | +0.14(+3.76%) |
Jun 14, 2002 | 3.818 | 3.825 | 3.680 | 3.813 | 1,724,820 | -0.20(-4.87%) |
Jun 12, 2002 | 3.940 | 4.017 | 3.908 | 4.009 | 1,313,651 | +0.07(+1.74%) |
Jun 11, 2002 | 3.993 | 4.108 | 3.927 | 3.940 | 1,765,661 | -0.05(-1.31%) |
Jun 10, 2002 | 3.981 | 4.071 | 3.957 | 3.993 | 627,040 | +0.02(+0.41%) |
Jun 07, 2002 | 3.910 | 3.993 | 3.849 | 3.976 | 1,084,576 | +0.07(+1.75%) |
Jun 06, 2002 | 4.006 | 4.046 | 3.900 | 3.908 | 1,940,384 | -0.04(-1.11%) |
Jun 05, 2002 | 3.813 | 3.957 | 3.813 | 3.952 | 1,888,796 | -0.06(-1.42%) |
May 31, 2002 | 3.875 | 4.022 | 3.870 | 4.009 | 1,673,539 | +0.01(+0.29%) |
May 28, 2002 | 4.071 | 4.095 | 3.949 | 3.997 | 926,741 | -0.09(-2.19%) |
May 27, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | +0.00(+0.00%) |
May 24, 2002 | 4.129 | 4.185 | 4.085 | 4.087 | 730,830 | -0.04(-1.03%) |
May 23, 2002 | 4.041 | 4.136 | 4.040 | 4.129 | 826,022 | +0.09(+2.22%) |
May 22, 2002 | 4.030 | 4.069 | 4.001 | 4.040 | 1,056,325 | -0.03(-0.76%) |
May 21, 2002 | 4.190 | 4.191 | 4.046 | 4.071 | 1,232,585 | -0.12(-2.84%) |
May 20, 2002 | 4.204 | 4.217 | 4.120 | 4.190 | 1,160,116 | -0.06(-1.30%) |
May 17, 2002 | 4.234 | 4.375 | 4.224 | 4.245 | 4,053,343 | -0.02(-0.50%) |
May 16, 2002 | 4.253 | 4.274 | 4.168 | 4.266 | 1,261,142 | -0.03(-0.64%) |
May 15, 2002 | 4.193 | 4.321 | 4.188 | 4.294 | 2,445,517 | +0.10(+2.41%) |
May 14, 2002 | 4.054 | 4.222 | 4.038 | 4.193 | 3,075,628 | +0.21(+5.27%) |
May 13, 2002 | 3.960 | 4.023 | 3.960 | 3.983 | 1,047,420 | +0.04(+0.95%) |
May 10, 2002 | 3.875 | 4.006 | 3.875 | 3.945 | 2,231,795 | +0.08(+2.19%) |
May 09, 2002 | 3.859 | 3.975 | 3.851 | 3.861 | 2,532,418 | +0.10(+2.73%) |
May 08, 2002 | 3.810 | 3.843 | 3.712 | 3.758 | 61,414 | +0.01(+0.30%) |
May 07, 2002 | 3.678 | 3.769 | 3.655 | 3.747 | 934,418 | +0.08(+2.22%) |
May 06, 2002 | 3.730 | 3.766 | 3.664 | 3.665 | 860,414 | -0.07(-1.75%) |
May 03, 2002 | 3.818 | 3.818 | 3.664 | 3.730 | 1,058,475 | -0.09(-2.30%) |
May 02, 2002 | 3.826 | 3.841 | 3.786 | 3.818 | 1,058,168 | -0.01(-0.21%) |
May 01, 2002 | 3.826 | 3.840 | 3.745 | 3.826 | 759,694 | +0.01(+0.17%) |
Apr 30, 2002 | 3.792 | 3.875 | 3.753 | 3.820 | 1,014,564 | +0.03(+0.73%) |
Apr 29, 2002 | 3.818 | 3.851 | 3.787 | 3.792 | 1,513,555 | -0.04(-0.98%) |
Apr 26, 2002 | 3.867 | 3.916 | 3.818 | 3.830 | 1,050,491 | -0.01(-0.25%) |
Apr 25, 2002 | 3.879 | 3.879 | 3.778 | 3.840 | 1,484,690 | -0.04(-1.01%) |
Apr 24, 2002 | 3.981 | 4.028 | 3.870 | 3.879 | 998,903 | -0.09(-2.38%) |
Apr 23, 2002 | 3.953 | 4.020 | 3.932 | 3.973 | 630,110 | +0.02(+0.49%) |
Apr 22, 2002 | 4.058 | 4.071 | 3.914 | 3.953 | 1,226,750 | -0.10(-2.57%) |
Apr 19, 2002 | 4.071 | 4.087 | 4.032 | 4.058 | 908,931 | +0.01(+0.28%) |
Apr 18, 2002 | 4.027 | 4.069 | 3.971 | 4.046 | 864,099 | +0.05(+1.30%) |
Apr 17, 2002 | 3.945 | 4.059 | 3.937 | 3.994 | 1,217,231 | +0.01(+0.20%) |
Apr 16, 2002 | 3.952 | 3.997 | 3.949 | 3.986 | 928,584 | +0.06(+1.41%) |
Apr 15, 2002 | 3.989 | 4.004 | 3.908 | 3.931 | 806,676 | -0.05(-1.27%) |
Apr 12, 2002 | 3.945 | 3.989 | 3.942 | 3.981 | 750,175 | +0.04(+0.91%) |
Apr 11, 2002 | 4.071 | 4.090 | 3.942 | 3.945 | 2,427,400 | -0.16(-3.81%) |
Apr 10, 2002 | 3.997 | 4.110 | 3.958 | 4.102 | 1,833,830 | +0.13(+3.20%) |
Apr 09, 2002 | 3.949 | 4.020 | 3.846 | 3.975 | 2,737,542 | +0.06(+1.62%) |
Apr 08, 2002 | 3.826 | 3.947 | 3.792 | 3.911 | 1,258,686 | +0.07(+1.91%) |
Apr 05, 2002 | 3.843 | 3.910 | 3.835 | 3.838 | 687,533 | +0.02(+0.51%) |
Apr 04, 2002 | 3.680 | 3.870 | 3.655 | 3.818 | 2,136,603 | +0.15(+4.22%) |
Apr 03, 2002 | 3.631 | 3.745 | 3.623 | 3.664 | 1,902,922 | +0.02(+0.58%) |
Apr 02, 2002 | 3.840 | 3.840 | 3.607 | 3.642 | 2,469,776 | -0.20(-5.13%) |