Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.874 | 3.896 | 3.861 | 3.874 | 83,586 | +0.03(+0.69%) |
Jun 27, 2002 | 3.826 | 3.874 | 3.808 | 3.848 | 164,902 | +0.04(+1.04%) |
Jun 26, 2002 | 3.826 | 3.826 | 3.791 | 3.808 | 91,082 | +0.00(+0.00%) |
Jun 25, 2002 | 3.799 | 3.830 | 3.786 | 3.808 | 112,206 | +0.08(+2.13%) |
Jun 21, 2002 | 3.804 | 3.821 | 3.729 | 3.729 | 147,185 | -0.08(-2.08%) |
Jun 20, 2002 | 3.777 | 3.826 | 3.777 | 3.808 | 77,681 | +0.02(+0.58%) |
Jun 19, 2002 | 3.786 | 3.826 | 3.786 | 3.786 | 78,135 | -0.02(-0.46%) |
Jun 18, 2002 | 3.791 | 3.826 | 3.764 | 3.804 | 96,306 | +0.04(+1.17%) |
Jun 17, 2002 | 3.795 | 3.799 | 3.733 | 3.760 | 48,153 | +0.00(+0.12%) |
Jun 14, 2002 | 3.777 | 3.826 | 3.725 | 3.755 | 137,418 | +0.02(+0.47%) |
Jun 12, 2002 | 3.760 | 3.799 | 3.738 | 3.738 | 114,250 | -0.00(-0.12%) |
Jun 11, 2002 | 3.764 | 3.764 | 3.742 | 3.742 | 103,575 | -0.02(-0.58%) |
Jun 10, 2002 | 3.751 | 3.782 | 3.751 | 3.764 | 85,176 | -0.01(-0.35%) |
Jun 07, 2002 | 3.799 | 3.804 | 3.769 | 3.777 | 80,179 | +0.00(+0.00%) |
Jun 06, 2002 | 3.782 | 3.795 | 3.764 | 3.777 | 96,988 | +0.03(+0.70%) |
Jun 05, 2002 | 3.786 | 3.786 | 3.733 | 3.751 | 92,445 | +0.05(+1.31%) |
May 31, 2002 | 3.711 | 3.742 | 3.703 | 3.703 | 60,873 | +0.01(+0.24%) |
May 28, 2002 | 3.681 | 3.694 | 3.681 | 3.694 | 35,206 | +0.01(+0.36%) |
May 27, 2002 | 3.703 | 3.703 | 3.676 | 3.681 | 76,545 | +0.00(+0.00%) |
May 24, 2002 | 3.703 | 3.703 | 3.676 | 3.681 | 76,545 | -0.01(-0.24%) |
May 23, 2002 | 3.685 | 3.698 | 3.663 | 3.689 | 82,905 | +0.00(+0.12%) |
May 22, 2002 | 3.725 | 3.733 | 3.672 | 3.685 | 158,088 | -0.01(-0.36%) |
May 21, 2002 | 3.729 | 3.729 | 3.689 | 3.698 | 106,527 | -0.01(-0.24%) |
May 20, 2002 | 3.694 | 3.720 | 3.681 | 3.707 | 84,495 | +0.01(+0.36%) |
May 17, 2002 | 3.667 | 3.725 | 3.667 | 3.694 | 105,619 | -0.00(-0.12%) |
May 16, 2002 | 3.698 | 3.729 | 3.689 | 3.698 | 93,808 | -0.00(-0.12%) |
May 15, 2002 | 3.707 | 3.720 | 3.685 | 3.703 | 83,586 | +0.01(+0.36%) |
May 14, 2002 | 3.672 | 3.729 | 3.672 | 3.689 | 73,592 | -0.01(-0.24%) |
May 13, 2002 | 3.725 | 3.733 | 3.654 | 3.698 | 132,648 | -0.02(-0.47%) |
May 10, 2002 | 3.703 | 3.720 | 3.681 | 3.716 | 103,802 | -0.01(-0.24%) |
May 09, 2002 | 3.725 | 3.733 | 3.698 | 3.725 | 93,581 | +0.04(+1.20%) |
May 08, 2002 | 3.742 | 3.742 | 3.676 | 3.681 | 95,171 | -0.06(-1.65%) |
May 07, 2002 | 3.764 | 3.764 | 3.742 | 3.742 | 62,690 | +0.01(+0.35%) |
May 06, 2002 | 3.733 | 3.764 | 3.729 | 3.729 | 124,926 | +0.03(+0.71%) |
May 03, 2002 | 3.681 | 3.733 | 3.681 | 3.703 | 155,589 | +0.02(+0.60%) |
May 02, 2002 | 3.672 | 3.729 | 3.667 | 3.681 | 137,418 | -0.00(-0.12%) |
May 01, 2002 | 3.659 | 3.711 | 3.659 | 3.685 | 118,339 | +0.05(+1.45%) |
Apr 30, 2002 | 3.637 | 3.654 | 3.632 | 3.632 | 60,645 | +0.00(+0.00%) |
Apr 29, 2002 | 3.659 | 3.676 | 3.593 | 3.632 | 109,935 | +0.01(+0.37%) |
Apr 26, 2002 | 3.610 | 3.663 | 3.588 | 3.619 | 122,200 | +0.01(+0.24%) |
Apr 25, 2002 | 3.610 | 3.637 | 3.584 | 3.610 | 178,076 | +0.03(+0.86%) |
Apr 24, 2002 | 3.597 | 3.610 | 3.571 | 3.579 | 85,404 | -0.01(-0.37%) |
Apr 23, 2002 | 3.606 | 3.606 | 3.566 | 3.593 | 122,654 | +0.02(+0.49%) |
Apr 22, 2002 | 3.571 | 3.606 | 3.562 | 3.575 | 116,522 | -0.03(-0.73%) |
Apr 19, 2002 | 3.601 | 3.601 | 3.566 | 3.601 | 48,380 | +0.02(+0.49%) |
Apr 18, 2002 | 3.588 | 3.588 | 3.575 | 3.584 | 52,696 | +0.01(+0.25%) |
Apr 17, 2002 | 3.601 | 3.628 | 3.549 | 3.575 | 109,253 | -0.03(-0.73%) |
Apr 16, 2002 | 3.601 | 3.632 | 3.579 | 3.601 | 129,468 | -0.03(-0.73%) |
Apr 15, 2002 | 3.628 | 3.654 | 3.628 | 3.628 | 46,563 | +0.00(+0.00%) |
Apr 12, 2002 | 3.584 | 3.641 | 3.584 | 3.628 | 156,271 | +0.00(+0.00%) |
Apr 11, 2002 | 3.628 | 3.663 | 3.610 | 3.628 | 134,920 | -0.04(-1.20%) |
Apr 10, 2002 | 3.667 | 3.676 | 3.628 | 3.672 | 39,976 | +0.02(+0.48%) |
Apr 09, 2002 | 3.628 | 3.659 | 3.628 | 3.654 | 41,793 | -0.02(-0.48%) |
Apr 08, 2002 | 3.654 | 3.694 | 3.654 | 3.672 | 55,648 | -0.00(-0.12%) |
Apr 05, 2002 | 3.676 | 3.689 | 3.650 | 3.676 | 85,631 | +0.02(+0.60%) |
Apr 04, 2002 | 3.654 | 3.659 | 3.632 | 3.654 | 57,011 | -0.03(-0.72%) |
Apr 03, 2002 | 3.650 | 3.681 | 3.632 | 3.681 | 181,710 | +0.03(+0.84%) |
Apr 02, 2002 | 3.685 | 3.694 | 3.637 | 3.650 | 86,994 | +0.00(+0.00%) |