Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.702 | 3.793 | 3.691 | 3.719 | 1,598,204 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.546 | 3.692 | 1,460,554 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.679 | 3.533 | 3.653 | 1,648,757 | -0.02(-0.67%) |
Jun 25, 2002 | 3.776 | 3.825 | 3.673 | 3.678 | 829,251 | -0.07(-1.75%) |
Jun 21, 2002 | 3.743 | 3.842 | 3.732 | 3.743 | 1,525,115 | -0.08(-1.98%) |
Jun 20, 2002 | 3.899 | 3.940 | 3.819 | 3.819 | 994,005 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.937 | 3.850 | 3.899 | 1,050,344 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.981 | 3.891 | 3.901 | 1,130,132 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,592 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.845 | 1,710,578 | -0.20(-4.87%) |
Jun 12, 2002 | 3.973 | 4.050 | 3.940 | 4.042 | 1,302,804 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.142 | 3.960 | 3.973 | 1,751,081 | -0.05(-1.31%) |
Jun 10, 2002 | 4.014 | 4.105 | 3.990 | 4.026 | 621,862 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.881 | 4.009 | 1,075,620 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.932 | 3.940 | 1,924,362 | -0.04(-1.11%) |
Jun 05, 2002 | 3.845 | 3.990 | 3.845 | 3.985 | 1,873,200 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.055 | 3.903 | 4.042 | 1,659,720 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.129 | 3.981 | 4.031 | 919,089 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.119 | 4.121 | 724,795 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.119 | 4.121 | 724,795 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.170 | 4.073 | 4.164 | 819,201 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.073 | 1,047,603 | -0.03(-0.76%) |
May 21, 2002 | 4.224 | 4.226 | 4.080 | 4.105 | 1,222,407 | -0.12(-2.84%) |
May 20, 2002 | 4.239 | 4.252 | 4.154 | 4.224 | 1,150,536 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.280 | 4,019,873 | -0.02(-0.50%) |
May 16, 2002 | 4.288 | 4.310 | 4.203 | 4.302 | 1,250,728 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.357 | 4.223 | 4.330 | 2,425,324 | +0.10(+2.41%) |
May 14, 2002 | 4.088 | 4.257 | 4.072 | 4.228 | 3,050,231 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,771 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.978 | 2,213,367 | +0.09(+2.19%) |
May 09, 2002 | 3.891 | 4.008 | 3.883 | 3.893 | 2,511,507 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.743 | 3.789 | 60,907 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,702 | +0.08(+2.22%) |
May 06, 2002 | 3.761 | 3.798 | 3.694 | 3.696 | 853,309 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.694 | 3.761 | 1,049,735 | -0.09(-2.30%) |
May 02, 2002 | 3.858 | 3.873 | 3.817 | 3.850 | 1,049,430 | -0.01(-0.21%) |
May 01, 2002 | 3.858 | 3.871 | 3.776 | 3.858 | 753,421 | +0.01(+0.17%) |
Apr 30, 2002 | 3.824 | 3.908 | 3.784 | 3.852 | 1,006,186 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,501,057 | -0.04(-0.98%) |
Apr 26, 2002 | 3.899 | 3.949 | 3.850 | 3.862 | 1,041,817 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.871 | 1,472,431 | -0.04(-1.01%) |
Apr 24, 2002 | 4.014 | 4.062 | 3.903 | 3.911 | 990,655 | -0.10(-2.38%) |
Apr 23, 2002 | 3.986 | 4.054 | 3.965 | 4.006 | 624,907 | +0.02(+0.49%) |
Apr 22, 2002 | 4.091 | 4.105 | 3.947 | 3.986 | 1,216,620 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.065 | 4.091 | 901,426 | +0.01(+0.28%) |
Apr 18, 2002 | 4.060 | 4.103 | 4.004 | 4.080 | 856,964 | +0.05(+1.30%) |
Apr 17, 2002 | 3.978 | 4.093 | 3.970 | 4.027 | 1,207,180 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.981 | 4.019 | 920,916 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.037 | 3.940 | 3.963 | 800,015 | -0.05(-1.27%) |
Apr 12, 2002 | 3.978 | 4.023 | 3.975 | 4.014 | 743,981 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.124 | 3.975 | 3.978 | 2,407,356 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.991 | 4.136 | 1,818,688 | +0.13(+3.20%) |
Apr 09, 2002 | 3.981 | 4.054 | 3.878 | 4.008 | 2,714,937 | +0.06(+1.62%) |
Apr 08, 2002 | 3.858 | 3.980 | 3.824 | 3.944 | 1,248,292 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,855 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,960 | +0.16(+4.22%) |
Apr 03, 2002 | 3.661 | 3.776 | 3.653 | 3.694 | 1,887,209 | +0.02(+0.58%) |
Apr 02, 2002 | 3.871 | 3.871 | 3.637 | 3.673 | 2,449,382 | -0.20(-5.13%) |