Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.330 | 2.395 | 2.330 | 2.367 | 4,749,138 | +0.03(+1.30%) |
Jun 27, 2002 | 2.390 | 2.390 | 2.297 | 2.337 | 3,214,361 | -0.04(-1.84%) |
Jun 26, 2002 | 2.453 | 2.455 | 2.356 | 2.381 | 2,185,950 | -0.08(-3.33%) |
Jun 25, 2002 | 2.513 | 2.518 | 2.460 | 2.463 | 1,698,953 | -0.03(-1.24%) |
Jun 21, 2002 | 2.518 | 2.518 | 2.467 | 2.494 | 1,769,973 | +0.06(+2.47%) |
Jun 20, 2002 | 2.467 | 2.494 | 2.433 | 2.433 | 898,360 | -0.03(-1.31%) |
Jun 19, 2002 | 2.448 | 2.513 | 2.448 | 2.466 | 1,509,873 | +0.01(+0.53%) |
Jun 18, 2002 | 2.443 | 2.465 | 2.426 | 2.453 | 1,906,480 | +0.01(+0.39%) |
Jun 17, 2002 | 2.424 | 2.448 | 2.414 | 2.443 | 1,297,734 | +0.03(+1.30%) |
Jun 14, 2002 | 2.409 | 2.429 | 2.396 | 2.412 | 2,317,845 | +0.00(+0.14%) |
Jun 12, 2002 | 2.393 | 2.418 | 2.392 | 2.408 | 904,817 | +0.02(+0.83%) |
Jun 11, 2002 | 2.434 | 2.451 | 2.388 | 2.389 | 798,748 | -0.04(-1.47%) |
Jun 10, 2002 | 2.419 | 2.445 | 2.419 | 2.424 | 1,011,808 | +0.01(+0.24%) |
Jun 07, 2002 | 2.426 | 2.445 | 2.410 | 2.418 | 7,102,031 | -0.01(-0.30%) |
Jun 06, 2002 | 2.460 | 2.460 | 2.420 | 2.426 | 968,458 | -0.03(-1.37%) |
Jun 05, 2002 | 2.433 | 2.477 | 2.433 | 2.459 | 2,783,627 | -0.07(-2.82%) |
May 31, 2002 | 2.544 | 2.601 | 2.531 | 2.531 | 1,573,515 | -0.01(-0.55%) |
May 28, 2002 | 2.597 | 2.602 | 2.525 | 2.545 | 1,781,042 | -0.05(-1.82%) |
May 27, 2002 | 2.641 | 2.641 | 2.588 | 2.592 | 2,231,144 | +0.00(+0.00%) |
May 24, 2002 | 2.641 | 2.641 | 2.588 | 2.592 | 36,709,204 | -0.04(-1.66%) |
May 23, 2002 | 2.624 | 2.640 | 2.581 | 2.636 | 2,435,904 | +0.02(+0.68%) |
May 22, 2002 | 2.646 | 2.661 | 2.607 | 2.618 | 1,298,657 | -0.03(-1.22%) |
May 21, 2002 | 2.667 | 2.695 | 2.643 | 2.650 | 688,067 | -0.02(-0.70%) |
May 20, 2002 | 2.689 | 2.694 | 2.660 | 2.669 | 854,088 | -0.03(-1.05%) |
May 17, 2002 | 2.744 | 2.744 | 2.674 | 2.697 | 1,015,498 | -0.04(-1.43%) |
May 16, 2002 | 2.761 | 2.773 | 2.726 | 2.737 | 387,383 | -0.02(-0.86%) |
May 15, 2002 | 2.786 | 2.802 | 2.735 | 2.760 | 1,065,304 | -0.03(-0.92%) |
May 14, 2002 | 2.696 | 2.795 | 2.696 | 2.786 | 808,893 | +0.10(+3.79%) |
May 13, 2002 | 2.651 | 2.717 | 2.650 | 2.684 | 827,340 | +0.03(+1.25%) |
May 10, 2002 | 2.719 | 2.725 | 2.641 | 2.651 | 885,448 | -0.07(-2.48%) |
May 09, 2002 | 2.708 | 2.758 | 2.701 | 2.718 | 904,817 | +0.01(+0.52%) |
May 08, 2002 | 2.699 | 2.732 | 2.684 | 2.704 | 1,021,954 | +0.01(+0.20%) |
May 07, 2002 | 2.697 | 2.708 | 2.694 | 2.699 | 1,924,927 | +0.00(+0.07%) |
May 06, 2002 | 2.739 | 2.762 | 2.697 | 2.697 | 1,319,871 | -0.02(-0.66%) |
May 03, 2002 | 2.711 | 2.737 | 2.710 | 2.715 | 1,172,296 | -0.00(-0.05%) |
May 02, 2002 | 2.691 | 2.727 | 2.689 | 2.716 | 2,075,269 | +0.03(+1.17%) |
May 01, 2002 | 2.747 | 2.763 | 2.636 | 2.685 | 3,747,474 | -0.14(-5.03%) |
Apr 30, 2002 | 2.746 | 2.827 | 2.744 | 2.827 | 1,450,843 | +0.09(+3.15%) |
Apr 29, 2002 | 2.730 | 2.741 | 2.708 | 2.741 | 1,282,055 | +0.01(+0.30%) |
Apr 26, 2002 | 2.725 | 2.772 | 2.725 | 2.733 | 1,153,849 | +0.00(+0.11%) |
Apr 25, 2002 | 2.686 | 2.741 | 2.686 | 2.730 | 1,283,899 | +0.03(+1.16%) |
Apr 24, 2002 | 2.696 | 2.756 | 2.696 | 2.698 | 1,043,168 | +0.00(+0.05%) |
Apr 23, 2002 | 2.723 | 2.731 | 2.697 | 2.697 | 1,026,566 | -0.01(-0.50%) |
Apr 22, 2002 | 2.729 | 2.730 | 2.698 | 2.710 | 2,137,066 | -0.02(-0.71%) |
Apr 19, 2002 | 2.710 | 2.741 | 2.710 | 2.730 | 1,061,615 | +0.02(+0.73%) |
Apr 18, 2002 | 2.747 | 2.771 | 2.706 | 2.710 | 1,549,534 | -0.04(-1.45%) |
Apr 17, 2002 | 2.741 | 2.752 | 2.723 | 2.750 | 1,014,575 | +0.01(+0.35%) |
Apr 16, 2002 | 2.706 | 2.747 | 2.706 | 2.740 | 1,065,304 | +0.05(+1.72%) |
Apr 15, 2002 | 2.684 | 2.722 | 2.677 | 2.694 | 2,248,669 | +0.01(+0.38%) |
Apr 12, 2002 | 2.645 | 2.684 | 2.635 | 2.684 | 2,515,226 | +0.04(+1.46%) |
Apr 11, 2002 | 2.650 | 2.682 | 2.643 | 2.645 | 902,972 | -0.03(-1.10%) |
Apr 10, 2002 | 2.615 | 2.675 | 2.615 | 2.675 | 1,408,415 | +0.06(+2.28%) |
Apr 09, 2002 | 2.617 | 2.627 | 2.609 | 2.615 | 629,959 | +0.00(+0.15%) |
Apr 08, 2002 | 2.578 | 2.613 | 2.576 | 2.611 | 817,194 | +0.02(+0.80%) |
Apr 05, 2002 | 2.554 | 2.602 | 2.554 | 2.591 | 770,155 | +0.04(+1.43%) |
Apr 04, 2002 | 2.547 | 2.554 | 2.537 | 2.554 | 972,148 | +0.01(+0.28%) |
Apr 03, 2002 | 2.544 | 2.571 | 2.541 | 2.547 | 695,445 | +0.00(+0.09%) |
Apr 02, 2002 | 2.549 | 2.549 | 2.530 | 2.544 | 982,294 | -0.00(-0.19%) |