Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.028 | 4.132 | 3.977 | 4.045 | 13,226,514 | +0.03(+0.72%) |
Jun 27, 2002 | 4.053 | 4.090 | 3.919 | 4.016 | 13,996,388 | +0.01(+0.36%) |
Jun 26, 2002 | 4.037 | 4.195 | 3.936 | 4.002 | 16,347,703 | -0.04(-0.87%) |
Jun 25, 2002 | 4.047 | 4.177 | 4.022 | 4.037 | 17,629,050 | -0.04(-0.86%) |
Jun 21, 2002 | 4.012 | 4.123 | 4.012 | 4.072 | 10,510,138 | -0.05(-1.30%) |
Jun 20, 2002 | 4.187 | 4.235 | 4.125 | 4.125 | 7,556,207 | -0.10(-2.44%) |
Jun 19, 2002 | 4.181 | 4.251 | 4.165 | 4.228 | 14,732,325 | +0.03(+0.74%) |
Jun 18, 2002 | 4.228 | 4.231 | 4.101 | 4.198 | 17,890,846 | +0.02(+0.39%) |
Jun 17, 2002 | 4.125 | 4.198 | 4.105 | 4.181 | 13,021,925 | +0.06(+1.35%) |
Jun 14, 2002 | 4.177 | 4.218 | 4.059 | 4.125 | 13,094,161 | -0.15(-3.61%) |
Jun 12, 2002 | 4.290 | 4.344 | 4.259 | 4.280 | 10,046,178 | -0.03(-0.72%) |
Jun 11, 2002 | 4.424 | 4.431 | 4.294 | 4.311 | 12,023,707 | -0.01(-0.24%) |
Jun 10, 2002 | 4.348 | 4.358 | 4.294 | 4.321 | 10,517,895 | -0.03(-0.62%) |
Jun 07, 2002 | 4.332 | 4.389 | 4.301 | 4.348 | 12,233,628 | -0.06(-1.36%) |
Jun 06, 2002 | 4.373 | 4.408 | 4.249 | 4.408 | 12,137,636 | +0.08(+1.76%) |
Jun 05, 2002 | 4.290 | 4.361 | 4.268 | 4.332 | 17,328,954 | -0.02(-0.43%) |
May 31, 2002 | 4.301 | 4.373 | 4.286 | 4.350 | 13,390,863 | +0.09(+2.03%) |
May 28, 2002 | 4.321 | 4.350 | 4.249 | 4.264 | 6,682,584 | -0.06(-1.29%) |
May 27, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | +0.00(+0.00%) |
May 24, 2002 | 4.373 | 4.377 | 4.311 | 4.319 | 9,508,526 | -0.00(-0.05%) |
May 23, 2002 | 4.332 | 4.373 | 4.280 | 4.321 | 12,465,851 | +0.02(+0.48%) |
May 22, 2002 | 4.280 | 4.305 | 4.193 | 4.301 | 11,713,915 | -0.02(-0.48%) |
May 21, 2002 | 4.394 | 4.394 | 4.231 | 4.321 | 8,305,719 | -0.03(-0.71%) |
May 20, 2002 | 4.381 | 4.387 | 4.342 | 4.352 | 5,975,250 | -0.03(-0.66%) |
May 17, 2002 | 4.323 | 4.394 | 4.288 | 4.381 | 12,157,998 | +0.04(+0.85%) |
May 16, 2002 | 4.352 | 4.383 | 4.307 | 4.344 | 14,477,317 | -0.03(-0.61%) |
May 15, 2002 | 4.394 | 4.408 | 4.332 | 4.371 | 12,588,507 | -0.04(-0.84%) |
May 14, 2002 | 4.369 | 4.441 | 4.330 | 4.408 | 15,172,530 | +0.14(+3.29%) |
May 13, 2002 | 4.342 | 4.356 | 4.167 | 4.268 | 23,294,508 | -0.13(-2.86%) |
May 10, 2002 | 4.486 | 4.497 | 4.367 | 4.394 | 8,679,991 | -0.13(-2.96%) |
May 09, 2002 | 4.433 | 4.538 | 4.433 | 4.528 | 13,033,076 | +0.04(+0.94%) |
May 06, 2002 | 4.531 | 4.574 | 4.479 | 4.485 | 7,659,956 | -0.05(-1.07%) |
May 03, 2002 | 4.546 | 4.582 | 4.496 | 4.534 | 16,452,422 | -0.01(-0.27%) |
May 02, 2002 | 4.490 | 4.560 | 4.490 | 4.546 | 10,676,427 | +0.04(+0.89%) |
May 01, 2002 | 4.495 | 4.547 | 4.430 | 4.506 | 12,909,450 | +0.01(+0.25%) |
Apr 30, 2002 | 4.480 | 4.502 | 4.461 | 4.495 | 13,470,857 | -0.03(-0.71%) |
Apr 29, 2002 | 4.531 | 4.569 | 4.493 | 4.527 | 18,111,432 | +0.01(+0.14%) |
Apr 26, 2002 | 4.507 | 4.551 | 4.497 | 4.520 | 11,895,233 | +0.04(+0.80%) |
Apr 25, 2002 | 4.373 | 4.502 | 4.347 | 4.484 | 14,822,499 | +0.09(+1.95%) |
Apr 24, 2002 | 4.418 | 4.457 | 4.396 | 4.399 | 14,372,598 | +0.01(+0.14%) |
Apr 23, 2002 | 4.366 | 4.465 | 4.354 | 4.392 | 8,541,336 | +0.05(+1.09%) |
Apr 22, 2002 | 4.348 | 4.430 | 4.333 | 4.345 | 11,230,077 | -0.02(-0.54%) |
Apr 19, 2002 | 4.430 | 4.435 | 4.337 | 4.369 | 8,751,742 | -0.03(-0.77%) |
Apr 18, 2002 | 4.350 | 4.435 | 4.350 | 4.403 | 9,297,635 | +0.05(+1.23%) |
Apr 17, 2002 | 4.363 | 4.391 | 4.322 | 4.349 | 5,833,202 | -0.02(-0.52%) |
Apr 16, 2002 | 4.306 | 4.389 | 4.280 | 4.372 | 8,261,117 | +0.08(+1.90%) |
Apr 15, 2002 | 4.335 | 4.359 | 4.273 | 4.290 | 9,932,733 | -0.04(-1.02%) |
Apr 12, 2002 | 4.270 | 4.342 | 4.266 | 4.335 | 2,036,190 | +0.08(+1.99%) |
Apr 11, 2002 | 4.280 | 4.330 | 4.228 | 4.250 | 13,984,752 | -0.02(-0.39%) |
Apr 10, 2002 | 4.197 | 4.315 | 4.193 | 4.267 | 20,743,936 | +0.07(+1.67%) |
Apr 09, 2002 | 4.200 | 4.215 | 4.182 | 4.197 | 12,876,483 | +0.07(+1.72%) |
Apr 08, 2002 | 4.012 | 4.150 | 4.006 | 4.125 | 15,301,489 | +0.09(+2.35%) |
Apr 05, 2002 | 3.996 | 4.056 | 3.996 | 4.030 | 10,264,341 | +0.05(+1.24%) |
Apr 04, 2002 | 3.945 | 3.991 | 3.945 | 3.981 | 20,340,576 | +0.01(+0.26%) |
Apr 03, 2002 | 3.987 | 4.048 | 3.957 | 3.971 | 290,884 | -0.04(-1.05%) |
Apr 02, 2002 | 4.063 | 4.063 | 3.981 | 4.013 | 20,591,706 | -0.06(-1.42%) |