Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.717 | 3.717 | 3.527 | 3.527 | 1,792,221 | -0.08(-2.31%) |
Jun 27, 2002 | 3.450 | 3.678 | 3.433 | 3.610 | 1,515,766 | +0.13(+3.76%) |
Jun 26, 2002 | 3.497 | 3.504 | 3.401 | 3.479 | 1,430,084 | -0.03(-0.84%) |
Jun 25, 2002 | 3.586 | 3.639 | 3.498 | 3.509 | 872,441 | -0.04(-1.25%) |
Jun 21, 2002 | 3.549 | 3.608 | 3.538 | 3.553 | 1,313,633 | -0.01(-0.30%) |
Jun 20, 2002 | 3.527 | 3.612 | 3.496 | 3.564 | 842,618 | +0.02(+0.48%) |
Jun 19, 2002 | 3.666 | 3.717 | 3.542 | 3.547 | 1,030,551 | -0.12(-3.23%) |
Jun 18, 2002 | 3.580 | 3.667 | 3.542 | 3.665 | 783,446 | +0.10(+2.78%) |
Jun 17, 2002 | 3.520 | 3.586 | 3.513 | 3.566 | 544,861 | +0.06(+1.78%) |
Jun 14, 2002 | 3.480 | 3.536 | 3.422 | 3.504 | 749,362 | -0.08(-2.15%) |
Jun 12, 2002 | 3.521 | 3.585 | 3.480 | 3.581 | 553,382 | +0.08(+2.29%) |
Jun 11, 2002 | 3.612 | 3.612 | 3.472 | 3.500 | 603,087 | -0.09(-2.53%) |
Jun 10, 2002 | 3.505 | 3.626 | 3.486 | 3.591 | 1,618,490 | +0.08(+2.19%) |
Jun 07, 2002 | 3.449 | 3.523 | 3.364 | 3.514 | 1,091,617 | +0.11(+3.32%) |
Jun 06, 2002 | 3.449 | 3.459 | 3.401 | 3.401 | 2,059,208 | -0.07(-1.98%) |
Jun 05, 2002 | 3.486 | 3.486 | 3.380 | 3.470 | 2,462,056 | -0.11(-3.15%) |
May 31, 2002 | 3.517 | 3.606 | 3.504 | 3.583 | 905,578 | +0.08(+2.32%) |
May 28, 2002 | 3.557 | 3.558 | 3.490 | 3.501 | 533,974 | -0.02(-0.51%) |
May 27, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 493,263 | +0.00(+0.00%) |
May 24, 2002 | 3.538 | 3.582 | 3.499 | 3.519 | 489,476 | -0.05(-1.27%) |
May 23, 2002 | 3.459 | 3.574 | 3.459 | 3.565 | 791,966 | +0.10(+3.02%) |
May 22, 2002 | 3.466 | 3.498 | 3.459 | 3.460 | 574,684 | -0.03(-0.73%) |
May 21, 2002 | 3.495 | 3.516 | 3.465 | 3.486 | 638,591 | -0.01(-0.24%) |
May 20, 2002 | 3.491 | 3.549 | 3.459 | 3.494 | 609,241 | -0.01(-0.15%) |
May 17, 2002 | 3.470 | 3.508 | 3.455 | 3.499 | 1,796,008 | +0.03(+1.01%) |
May 16, 2002 | 3.536 | 3.538 | 3.450 | 3.464 | 709,598 | -0.08(-2.21%) |
May 15, 2002 | 3.499 | 3.567 | 3.495 | 3.543 | 1,241,679 | +0.01(+0.42%) |
May 14, 2002 | 3.385 | 3.559 | 3.385 | 3.528 | 1,882,164 | +0.13(+3.83%) |
May 13, 2002 | 3.404 | 3.412 | 3.355 | 3.398 | 413,261 | -0.02(-0.68%) |
May 10, 2002 | 3.429 | 3.454 | 3.322 | 3.421 | 816,582 | -0.00(-0.12%) |
May 09, 2002 | 3.475 | 3.496 | 3.423 | 3.425 | 1,032,917 | -0.03(-0.73%) |
May 08, 2002 | 3.413 | 3.487 | 3.375 | 3.451 | 2,071,043 | +0.02(+0.55%) |
May 07, 2002 | 3.365 | 3.488 | 3.355 | 3.432 | 1,624,171 | +0.03(+0.90%) |
May 06, 2002 | 3.376 | 3.485 | 3.359 | 3.401 | 1,603,815 | +0.01(+0.37%) |
May 03, 2002 | 3.291 | 3.422 | 3.290 | 3.388 | 3,330,237 | +0.11(+3.35%) |
May 02, 2002 | 3.190 | 3.318 | 3.189 | 3.279 | 1,323,574 | +0.05(+1.64%) |
May 01, 2002 | 3.291 | 3.347 | 3.175 | 3.226 | 1,310,792 | -0.06(-1.80%) |
Apr 30, 2002 | 3.207 | 3.287 | 3.190 | 3.285 | 932,087 | +0.11(+3.32%) |
Apr 29, 2002 | 3.198 | 3.220 | 3.171 | 3.179 | 400,480 | +0.01(+0.27%) |
Apr 26, 2002 | 3.221 | 3.238 | 3.169 | 3.171 | 491,843 | -0.07(-2.06%) |
Apr 25, 2002 | 3.232 | 3.274 | 3.217 | 3.237 | 943,448 | +0.00(+0.07%) |
Apr 24, 2002 | 3.221 | 3.285 | 3.212 | 3.235 | 1,573,992 | +0.01(+0.20%) |
Apr 23, 2002 | 3.171 | 3.244 | 3.160 | 3.229 | 1,329,728 | +0.07(+2.07%) |
Apr 22, 2002 | 3.158 | 3.196 | 3.158 | 3.163 | 2,696,379 | -0.00(-0.10%) |
Apr 19, 2002 | 3.173 | 3.198 | 3.155 | 3.167 | 984,633 | +0.00(+0.00%) |
Apr 18, 2002 | 3.151 | 3.178 | 3.151 | 3.167 | 897,057 | +0.02(+0.54%) |
Apr 17, 2002 | 3.165 | 3.195 | 3.148 | 3.150 | 682,615 | -0.01(-0.43%) |
Apr 16, 2002 | 3.142 | 3.169 | 3.142 | 3.163 | 1,667,722 | +0.01(+0.33%) |
Apr 15, 2002 | 3.169 | 3.169 | 3.133 | 3.153 | 1,745,830 | -0.01(-0.37%) |
Apr 12, 2002 | 3.097 | 3.169 | 3.085 | 3.164 | 701,551 | +0.07(+2.15%) |
Apr 11, 2002 | 3.058 | 3.106 | 3.053 | 3.098 | 1,787,487 | +0.01(+0.27%) |
Apr 10, 2002 | 3.105 | 3.116 | 3.030 | 3.089 | 2,141,103 | +0.01(+0.17%) |
Apr 09, 2002 | 3.079 | 3.111 | 3.058 | 3.084 | 1,942,756 | +0.01(+0.38%) |
Apr 08, 2002 | 3.031 | 3.081 | 3.021 | 3.073 | 1,505,352 | +0.04(+1.39%) |
Apr 05, 2002 | 2.967 | 3.049 | 2.967 | 3.030 | 1,531,861 | +0.07(+2.46%) |
Apr 04, 2002 | 2.935 | 2.963 | 2.932 | 2.957 | 1,515,293 | +0.01(+0.50%) |
Apr 03, 2002 | 2.943 | 2.957 | 2.925 | 2.943 | 812,322 | -0.00(-0.14%) |
Apr 02, 2002 | 2.968 | 2.968 | 2.931 | 2.947 | 356,456 | +0.00(+0.14%) |