Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.875 | 3.925 | 3.862 | 3.925 | 532,800 | +0.05(+1.23%) |
Jun 27, 2002 | 3.969 | 4.003 | 3.875 | 3.877 | 680,000 | -0.10(-2.45%) |
Jun 26, 2002 | 3.975 | 4.022 | 3.925 | 3.975 | 828,800 | -0.15(-3.64%) |
Jun 25, 2002 | 4.062 | 4.175 | 4.027 | 4.125 | 2,737,600 | +0.39(+10.37%) |
Jun 21, 2002 | 3.710 | 3.763 | 3.710 | 3.737 | 448,000 | +0.06(+1.60%) |
Jun 20, 2002 | 3.594 | 3.719 | 3.594 | 3.679 | 484,800 | +0.12(+3.26%) |
Jun 19, 2002 | 3.538 | 3.594 | 3.531 | 3.562 | 462,400 | +0.01(+0.25%) |
Jun 18, 2002 | 3.496 | 3.559 | 3.481 | 3.554 | 241,600 | +0.05(+1.54%) |
Jun 17, 2002 | 3.394 | 3.500 | 3.394 | 3.500 | 129,600 | +0.10(+2.87%) |
Jun 14, 2002 | 3.413 | 3.456 | 3.401 | 3.402 | 143,200 | -0.07(-2.12%) |
Jun 12, 2002 | 3.513 | 3.530 | 3.446 | 3.476 | 193,600 | -0.02(-0.68%) |
Jun 11, 2002 | 3.428 | 3.522 | 3.425 | 3.500 | 338,400 | +0.09(+2.56%) |
Jun 10, 2002 | 3.375 | 3.469 | 3.375 | 3.413 | 251,200 | +0.02(+0.48%) |
Jun 07, 2002 | 3.244 | 3.413 | 3.244 | 3.396 | 225,600 | +0.13(+4.10%) |
Jun 06, 2002 | 3.325 | 3.344 | 3.251 | 3.263 | 262,400 | -0.04(-1.32%) |
Jun 05, 2002 | 3.414 | 3.421 | 3.306 | 3.306 | 200,800 | -0.16(-4.51%) |
May 31, 2002 | 3.438 | 3.462 | 3.431 | 3.462 | 116,800 | +0.05(+1.54%) |
May 29, 2002 | 3.400 | 3.450 | 3.371 | 3.410 | 136,800 | +0.00(+0.11%) |
May 28, 2002 | 3.504 | 3.511 | 3.376 | 3.406 | 164,000 | -0.08(-2.43%) |
May 27, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | +0.00(+0.00%) |
May 24, 2002 | 3.569 | 3.571 | 3.487 | 3.491 | 284,800 | -0.08(-2.17%) |
May 23, 2002 | 3.312 | 3.596 | 3.312 | 3.569 | 1,173,600 | +0.26(+7.74%) |
May 22, 2002 | 3.265 | 3.326 | 3.223 | 3.312 | 718,400 | +0.05(+1.49%) |
May 21, 2002 | 3.215 | 3.319 | 3.215 | 3.264 | 176,800 | +0.04(+1.12%) |
May 20, 2002 | 3.131 | 3.228 | 3.104 | 3.228 | 216,000 | +0.07(+2.26%) |
May 17, 2002 | 3.158 | 3.158 | 3.062 | 3.156 | 278,400 | +0.03(+0.96%) |
May 16, 2002 | 3.186 | 3.186 | 3.126 | 3.126 | 217,600 | -0.05(-1.73%) |
May 15, 2002 | 3.319 | 3.319 | 3.151 | 3.181 | 345,600 | -0.16(-4.86%) |
May 14, 2002 | 3.362 | 3.400 | 3.319 | 3.344 | 269,600 | +0.00(+0.00%) |
May 13, 2002 | 3.125 | 3.344 | 3.124 | 3.344 | 218,400 | +0.21(+6.83%) |
May 10, 2002 | 3.344 | 3.344 | 3.069 | 3.130 | 516,000 | -0.22(-6.57%) |
May 09, 2002 | 3.413 | 3.435 | 3.279 | 3.350 | 208,000 | -0.09(-2.55%) |
May 08, 2002 | 3.425 | 3.450 | 3.408 | 3.438 | 424,800 | +0.02(+0.73%) |
May 07, 2002 | 3.381 | 3.424 | 3.355 | 3.413 | 150,400 | +0.03(+0.92%) |
May 06, 2002 | 3.374 | 3.394 | 3.329 | 3.381 | 474,400 | +0.01(+0.22%) |
May 03, 2002 | 3.405 | 3.405 | 3.356 | 3.374 | 608,800 | -0.03(-0.95%) |
May 02, 2002 | 3.431 | 3.438 | 3.406 | 3.406 | 199,200 | -0.02(-0.55%) |
May 01, 2002 | 3.495 | 3.499 | 3.410 | 3.425 | 304,000 | -0.10(-2.84%) |
Apr 30, 2002 | 3.369 | 3.525 | 3.369 | 3.525 | 199,200 | +0.15(+4.44%) |
Apr 29, 2002 | 3.429 | 3.429 | 3.312 | 3.375 | 323,200 | -0.06(-1.82%) |
Apr 26, 2002 | 3.500 | 3.506 | 3.438 | 3.438 | 384,000 | -0.06(-1.79%) |
Apr 25, 2002 | 3.530 | 3.530 | 3.481 | 3.500 | 168,000 | -0.05(-1.44%) |
Apr 24, 2002 | 3.494 | 3.650 | 3.494 | 3.551 | 468,800 | +0.08(+2.19%) |
Apr 23, 2002 | 3.388 | 3.475 | 3.369 | 3.475 | 462,400 | +0.07(+2.09%) |
Apr 22, 2002 | 3.525 | 3.526 | 3.381 | 3.404 | 601,600 | -0.14(-3.95%) |
Apr 19, 2002 | 3.625 | 3.790 | 3.401 | 3.544 | 4,125,600 | +0.48(+15.71%) |
Apr 18, 2002 | 3.119 | 3.119 | 3.027 | 3.062 | 303,200 | -0.04(-1.41%) |
Apr 17, 2002 | 3.163 | 3.184 | 3.105 | 3.106 | 407,200 | -0.10(-3.23%) |
Apr 16, 2002 | 3.236 | 3.250 | 3.208 | 3.210 | 500,000 | -0.04(-1.23%) |
Apr 15, 2002 | 3.249 | 3.300 | 3.237 | 3.250 | 40,480,000 | +0.01(+0.19%) |
Apr 12, 2002 | 3.240 | 3.306 | 3.240 | 3.244 | 239,200 | +0.00(+0.12%) |
Apr 11, 2002 | 3.294 | 3.321 | 3.235 | 3.240 | 399,200 | -0.09(-2.81%) |
Apr 10, 2002 | 3.160 | 3.344 | 3.131 | 3.334 | 3,280,000 | +0.18(+5.83%) |
Apr 09, 2002 | 3.069 | 3.180 | 3.069 | 3.150 | 293,600 | +0.07(+2.44%) |
Apr 08, 2002 | 3.000 | 3.087 | 3.000 | 3.075 | 142,400 | +0.09(+2.93%) |
Apr 05, 2002 | 2.950 | 3.000 | 2.950 | 2.987 | 148,800 | +0.02(+0.72%) |
Apr 04, 2002 | 3.016 | 3.016 | 2.947 | 2.966 | 153,600 | -0.04(-1.25%) |
Apr 03, 2002 | 2.981 | 3.031 | 2.975 | 3.004 | 288,000 | +0.01(+0.46%) |
Apr 02, 2002 | 2.962 | 3.006 | 2.962 | 2.990 | 140,000 | +0.02(+0.63%) |