Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.013 | 3.196 | 3.013 | 3.115 | 6,301,757 | +0.14(+4.81%) |
Jun 27, 2002 | 2.943 | 2.972 | 2.915 | 2.972 | 1,853,227 | +0.04(+1.22%) |
Jun 26, 2002 | 2.899 | 2.972 | 2.899 | 2.936 | 1,762,076 | -0.06(-1.91%) |
Jun 25, 2002 | 2.968 | 3.008 | 2.961 | 2.994 | 1,280,594 | -0.06(-1.82%) |
Jun 21, 2002 | 3.065 | 3.112 | 3.024 | 3.049 | 1,286,746 | -0.05(-1.67%) |
Jun 20, 2002 | 3.104 | 3.147 | 3.088 | 3.101 | 1,168,752 | -0.00(-0.06%) |
Jun 19, 2002 | 3.179 | 3.183 | 3.094 | 3.103 | 1,777,174 | -0.11(-3.50%) |
Jun 18, 2002 | 3.205 | 3.251 | 3.183 | 3.215 | 888,028 | +0.01(+0.45%) |
Jun 17, 2002 | 3.183 | 3.233 | 3.147 | 3.201 | 1,655,826 | +0.05(+1.59%) |
Jun 14, 2002 | 3.067 | 3.162 | 3.061 | 3.151 | 2,375,531 | -0.12(-3.56%) |
Jun 12, 2002 | 3.194 | 3.272 | 3.171 | 3.267 | 3,022,539 | +0.05(+1.56%) |
Jun 11, 2002 | 3.215 | 3.246 | 3.194 | 3.217 | 841,054 | +0.02(+0.50%) |
Jun 10, 2002 | 3.240 | 3.276 | 3.192 | 3.201 | 1,638,490 | -0.08(-2.51%) |
Jun 07, 2002 | 3.290 | 3.292 | 3.249 | 3.283 | 1,641,286 | -0.04(-1.29%) |
Jun 06, 2002 | 3.344 | 3.344 | 3.285 | 3.326 | 1,152,535 | -0.03(-0.91%) |
Jun 05, 2002 | 3.351 | 3.423 | 3.351 | 3.357 | 1,549,016 | +0.05(+1.40%) |
May 31, 2002 | 3.315 | 3.323 | 3.246 | 3.310 | 15,789,343 | +0.29(+9.66%) |
May 28, 2002 | 2.994 | 3.029 | 2.933 | 3.019 | 2,388,952 | +0.02(+0.66%) |
May 27, 2002 | 2.977 | 3.004 | 2.968 | 2.999 | 3,523,593 | +0.00(+0.00%) |
May 24, 2002 | 2.977 | 3.004 | 2.968 | 2.999 | 3,523,593 | -0.00(-0.12%) |
May 23, 2002 | 3.015 | 3.015 | 2.976 | 3.002 | 1,111,153 | -0.00(-0.12%) |
May 22, 2002 | 3.045 | 3.047 | 2.988 | 3.006 | 3,197,013 | -0.04(-1.47%) |
May 21, 2002 | 3.081 | 3.095 | 3.040 | 3.051 | 1,052,436 | -0.05(-1.73%) |
May 20, 2002 | 3.092 | 3.104 | 3.076 | 3.104 | 667,139 | +0.01(+0.40%) |
May 17, 2002 | 3.090 | 3.103 | 3.054 | 3.092 | 4,538,562 | +0.03(+1.05%) |
May 16, 2002 | 3.022 | 3.072 | 3.022 | 3.060 | 11,152,919 | +0.03(+1.06%) |
May 15, 2002 | 3.013 | 3.067 | 2.995 | 3.027 | 839,936 | +0.02(+0.77%) |
May 14, 2002 | 3.033 | 3.033 | 2.952 | 3.004 | 2,479,544 | +0.01(+0.24%) |
May 13, 2002 | 3.020 | 3.063 | 2.981 | 2.997 | 884,672 | -0.01(-0.24%) |
May 10, 2002 | 3.024 | 3.054 | 2.997 | 3.004 | 1,137,436 | +0.01(+0.30%) |
May 09, 2002 | 3.013 | 3.026 | 2.981 | 2.995 | 1,438,851 | -0.06(-1.93%) |
May 08, 2002 | 2.995 | 3.061 | 2.986 | 3.054 | 1,479,674 | +0.10(+3.52%) |
May 07, 2002 | 2.942 | 2.965 | 2.933 | 2.951 | 1,019,443 | +0.01(+0.30%) |
May 06, 2002 | 2.965 | 2.965 | 2.933 | 2.942 | 1,049,081 | -0.04(-1.20%) |
May 03, 2002 | 3.061 | 3.072 | 2.926 | 2.977 | 1,868,326 | -0.12(-3.76%) |
May 02, 2002 | 3.131 | 3.135 | 3.042 | 3.094 | 2,897,835 | -0.05(-1.54%) |
May 01, 2002 | 3.117 | 3.167 | 3.117 | 3.142 | 1,088,785 | +0.01(+0.46%) |
Apr 30, 2002 | 3.040 | 3.144 | 3.040 | 3.128 | 2,350,367 | +0.07(+2.28%) |
Apr 29, 2002 | 3.079 | 3.090 | 3.053 | 3.058 | 3,896,028 | -0.03(-1.10%) |
Apr 26, 2002 | 3.124 | 3.138 | 3.081 | 3.092 | 6,304,553 | -0.03(-0.97%) |
Apr 25, 2002 | 3.067 | 3.146 | 3.047 | 3.122 | 5,807,973 | -0.01(-0.46%) |
Apr 24, 2002 | 2.995 | 3.208 | 2.972 | 3.137 | 13,266,739 | +0.53(+20.14%) |
Apr 23, 2002 | 2.629 | 2.679 | 2.609 | 2.611 | 1,194,476 | -0.02(-0.68%) |
Apr 22, 2002 | 2.743 | 2.745 | 2.620 | 2.629 | 1,640,727 | -0.12(-4.48%) |
Apr 19, 2002 | 2.745 | 2.799 | 2.732 | 2.752 | 1,877,273 | +0.01(+0.26%) |
Apr 18, 2002 | 2.749 | 2.775 | 2.722 | 2.745 | 1,639,608 | -0.01(-0.26%) |
Apr 17, 2002 | 2.682 | 2.786 | 2.638 | 2.752 | 11,855,289 | +0.06(+2.06%) |
Apr 16, 2002 | 2.843 | 2.856 | 2.682 | 2.697 | 2,175,333 | -0.09(-3.40%) |
Apr 15, 2002 | 2.691 | 2.799 | 2.670 | 2.791 | 2,023,787 | +0.08(+3.04%) |
Apr 12, 2002 | 2.688 | 2.723 | 2.614 | 2.709 | 2,802,769 | -0.00(-0.13%) |
Apr 11, 2002 | 2.799 | 2.825 | 2.639 | 2.713 | 3,883,725 | -0.10(-3.62%) |
Apr 10, 2002 | 2.958 | 2.986 | 2.804 | 2.815 | 2,605,367 | -0.16(-5.24%) |
Apr 09, 2002 | 2.951 | 2.977 | 2.856 | 2.970 | 4,204,713 | +0.11(+3.75%) |
Apr 08, 2002 | 3.085 | 3.085 | 2.841 | 2.863 | 4,354,582 | -0.28(-9.03%) |
Apr 05, 2002 | 3.201 | 3.201 | 3.101 | 3.147 | 1,246,483 | -0.05(-1.51%) |
Apr 04, 2002 | 3.206 | 3.255 | 3.178 | 3.196 | 1,334,838 | -0.03(-1.00%) |
Apr 03, 2002 | 3.264 | 3.314 | 3.221 | 3.228 | 1,979,609 | -0.02(-0.55%) |
Apr 02, 2002 | 3.140 | 3.269 | 3.124 | 3.246 | 2,723,361 | +0.11(+3.42%) |