Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.771 | 3.927 | 3.708 | 3.810 | 1,772,749 | +0.03(+0.83%) |
Jun 27, 2002 | 3.693 | 3.779 | 3.598 | 3.779 | 542,456 | +0.12(+3.37%) |
Jun 26, 2002 | 3.638 | 3.696 | 3.537 | 3.655 | 461,760 | +0.01(+0.30%) |
Jun 25, 2002 | 3.761 | 3.794 | 3.588 | 3.644 | 589,208 | -0.18(-4.73%) |
Jun 21, 2002 | 3.771 | 3.810 | 3.763 | 3.825 | 829,375 | +0.09(+2.51%) |
Jun 20, 2002 | 3.954 | 3.954 | 3.732 | 3.732 | 712,174 | -0.24(-5.98%) |
Jun 19, 2002 | 4.125 | 4.125 | 3.796 | 3.969 | 931,846 | -0.17(-4.15%) |
Jun 18, 2002 | 4.175 | 4.245 | 4.122 | 4.141 | 406,041 | -0.03(-0.82%) |
Jun 17, 2002 | 4.292 | 4.305 | 4.161 | 4.175 | 452,794 | -0.10(-2.37%) |
Jun 14, 2002 | 4.444 | 4.458 | 4.211 | 4.277 | 321,503 | -0.25(-5.58%) |
Jun 12, 2002 | 4.536 | 4.630 | 4.512 | 4.530 | 252,975 | -0.01(-0.14%) |
Jun 11, 2002 | 4.455 | 4.542 | 4.450 | 4.536 | 368,255 | +0.08(+1.82%) |
Jun 10, 2002 | 4.452 | 4.512 | 4.452 | 4.455 | 470,086 | +0.00(+0.11%) |
Jun 07, 2002 | 4.388 | 4.458 | 4.333 | 4.450 | 238,245 | +0.08(+1.79%) |
Jun 06, 2002 | 4.459 | 4.472 | 4.356 | 4.372 | 303,570 | -0.09(-2.06%) |
Jun 05, 2002 | 4.434 | 4.559 | 4.403 | 4.464 | 443,827 | +0.07(+1.56%) |
May 31, 2002 | 4.366 | 4.448 | 4.356 | 4.395 | 224,795 | +0.10(+2.36%) |
May 28, 2002 | 4.388 | 4.388 | 4.291 | 4.294 | 125,527 | -0.11(-2.48%) |
May 27, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 275,391 | +0.00(+0.00%) |
May 24, 2002 | 4.488 | 4.508 | 4.388 | 4.403 | 268,986 | -0.10(-2.22%) |
May 23, 2002 | 4.338 | 4.533 | 4.294 | 4.503 | 297,166 | +0.17(+3.82%) |
May 22, 2002 | 4.380 | 4.389 | 4.217 | 4.338 | 387,468 | -0.06(-1.31%) |
May 21, 2002 | 4.356 | 4.427 | 4.356 | 4.395 | 343,918 | +0.04(+0.90%) |
May 20, 2002 | 4.450 | 4.450 | 4.331 | 4.356 | 170,998 | -0.09(-2.11%) |
May 17, 2002 | 4.450 | 4.461 | 4.419 | 4.450 | 533,490 | +0.03(+0.71%) |
May 16, 2002 | 4.512 | 4.512 | 4.370 | 4.419 | 245,930 | -0.10(-2.21%) |
May 15, 2002 | 4.417 | 4.519 | 4.411 | 4.519 | 258,739 | +0.12(+2.62%) |
May 14, 2002 | 4.356 | 4.484 | 4.353 | 4.403 | 495,703 | +0.03(+0.71%) |
May 13, 2002 | 4.263 | 4.402 | 4.231 | 4.372 | 238,245 | +0.11(+2.56%) |
May 10, 2002 | 4.302 | 4.302 | 4.219 | 4.263 | 409,243 | -0.03(-0.69%) |
May 09, 2002 | 4.350 | 4.484 | 4.278 | 4.292 | 1,132,946 | -0.05(-1.26%) |
May 08, 2002 | 4.381 | 4.397 | 4.200 | 4.347 | 732,027 | -0.03(-0.75%) |
May 07, 2002 | 4.347 | 4.391 | 4.344 | 4.380 | 235,683 | +0.03(+0.79%) |
May 06, 2002 | 4.434 | 4.458 | 4.345 | 4.345 | 418,850 | -0.07(-1.70%) |
May 03, 2002 | 4.417 | 4.427 | 4.395 | 4.420 | 343,918 | +0.00(+0.07%) |
May 02, 2002 | 4.645 | 4.669 | 4.286 | 4.417 | 1,332,764 | -0.19(-4.10%) |
May 01, 2002 | 4.879 | 4.934 | 4.606 | 4.606 | 1,858,569 | -0.27(-5.45%) |
Apr 30, 2002 | 4.864 | 4.878 | 4.833 | 4.872 | 474,569 | +0.01(+0.16%) |
Apr 29, 2002 | 4.825 | 4.879 | 4.795 | 4.864 | 540,535 | +0.02(+0.48%) |
Apr 26, 2002 | 4.840 | 4.887 | 4.772 | 4.840 | 1,878,423 | -0.12(-2.52%) |
Apr 25, 2002 | 4.820 | 4.965 | 4.794 | 4.965 | 188,931 | +0.13(+2.68%) |
Apr 24, 2002 | 4.829 | 4.884 | 4.828 | 4.836 | 714,095 | +0.01(+0.13%) |
Apr 23, 2002 | 4.778 | 4.831 | 4.736 | 4.829 | 676,309 | +0.07(+1.41%) |
Apr 22, 2002 | 4.794 | 4.800 | 4.715 | 4.762 | 137,055 | -0.02(-0.33%) |
Apr 19, 2002 | 4.840 | 4.861 | 4.778 | 4.778 | 171,639 | -0.08(-1.58%) |
Apr 18, 2002 | 4.856 | 5.009 | 4.779 | 4.854 | 422,693 | -0.01(-0.22%) |
Apr 17, 2002 | 4.840 | 4.873 | 4.798 | 4.865 | 266,424 | +0.02(+0.45%) |
Apr 16, 2002 | 4.739 | 4.887 | 4.736 | 4.844 | 263,222 | +0.12(+2.55%) |
Apr 15, 2002 | 4.717 | 4.804 | 4.717 | 4.723 | 931,206 | +0.01(+0.17%) |
Apr 12, 2002 | 4.764 | 4.829 | 4.705 | 4.715 | 598,175 | -0.05(-0.98%) |
Apr 11, 2002 | 4.708 | 4.965 | 4.692 | 4.762 | 1,113,732 | +0.09(+2.01%) |
Apr 10, 2002 | 4.420 | 4.669 | 4.419 | 4.669 | 1,127,182 | +0.25(+5.65%) |
Apr 09, 2002 | 4.270 | 4.498 | 4.270 | 4.419 | 480,333 | +0.14(+3.28%) |
Apr 08, 2002 | 4.356 | 4.356 | 4.161 | 4.278 | 287,559 | -0.09(-2.07%) |
Apr 05, 2002 | 4.317 | 4.372 | 4.317 | 4.369 | 203,020 | +0.07(+1.75%) |
Apr 04, 2002 | 4.291 | 4.331 | 4.222 | 4.294 | 353,525 | +0.00(+0.04%) |
Apr 03, 2002 | 4.324 | 4.342 | 4.263 | 4.292 | 238,885 | -0.02(-0.43%) |
Apr 02, 2002 | 4.338 | 4.339 | 4.299 | 4.311 | 1,152,799 | -0.03(-0.61%) |