Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.703 | 3.793 | 3.691 | 3.719 | 1,598,047 | +0.03(+0.71%) |
Jun 27, 2002 | 3.719 | 3.729 | 3.547 | 3.693 | 1,460,410 | +0.04(+1.08%) |
Jun 26, 2002 | 3.678 | 3.680 | 3.534 | 3.653 | 1,648,595 | -0.02(-0.67%) |
Jun 25, 2002 | 3.777 | 3.826 | 3.673 | 3.678 | 829,169 | -0.07(-1.75%) |
Jun 21, 2002 | 3.744 | 3.842 | 3.732 | 3.744 | 1,524,966 | -0.08(-1.98%) |
Jun 20, 2002 | 3.900 | 3.941 | 3.819 | 3.819 | 993,907 | -0.08(-2.06%) |
Jun 19, 2002 | 3.888 | 3.938 | 3.850 | 3.900 | 1,050,241 | -0.00(-0.04%) |
Jun 18, 2002 | 3.949 | 3.982 | 3.892 | 3.901 | 1,130,021 | -0.09(-2.22%) |
Jun 17, 2002 | 3.857 | 3.998 | 3.844 | 3.990 | 1,100,484 | +0.14(+3.76%) |
Jun 14, 2002 | 3.850 | 3.857 | 3.711 | 3.846 | 1,710,410 | -0.20(-4.87%) |
Jun 12, 2002 | 3.974 | 4.051 | 3.941 | 4.043 | 1,302,676 | +0.07(+1.74%) |
Jun 11, 2002 | 4.026 | 4.143 | 3.961 | 3.974 | 1,750,909 | -0.05(-1.30%) |
Jun 10, 2002 | 4.015 | 4.105 | 3.990 | 4.026 | 621,801 | +0.02(+0.41%) |
Jun 07, 2002 | 3.942 | 4.026 | 3.882 | 4.010 | 1,075,515 | +0.07(+1.75%) |
Jun 06, 2002 | 4.039 | 4.080 | 3.933 | 3.941 | 1,924,173 | -0.04(-1.11%) |
Jun 05, 2002 | 3.846 | 3.990 | 3.846 | 3.985 | 1,873,016 | -0.06(-1.42%) |
May 31, 2002 | 3.908 | 4.056 | 3.903 | 4.043 | 1,659,557 | +0.01(+0.29%) |
May 28, 2002 | 4.105 | 4.130 | 3.982 | 4.031 | 918,999 | -0.09(-2.19%) |
May 27, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | +0.00(+0.00%) |
May 24, 2002 | 4.164 | 4.220 | 4.120 | 4.121 | 724,724 | -0.04(-1.03%) |
May 23, 2002 | 4.075 | 4.171 | 4.074 | 4.164 | 819,121 | +0.09(+2.22%) |
May 22, 2002 | 4.064 | 4.103 | 4.034 | 4.074 | 1,047,500 | -0.03(-0.76%) |
May 21, 2002 | 4.225 | 4.227 | 4.080 | 4.105 | 1,222,287 | -0.12(-2.84%) |
May 20, 2002 | 4.240 | 4.253 | 4.154 | 4.225 | 1,150,423 | -0.06(-1.30%) |
May 17, 2002 | 4.269 | 4.412 | 4.259 | 4.281 | 4,019,479 | -0.02(-0.50%) |
May 16, 2002 | 4.289 | 4.310 | 4.204 | 4.302 | 1,250,606 | -0.03(-0.64%) |
May 15, 2002 | 4.228 | 4.358 | 4.223 | 4.330 | 2,425,086 | +0.10(+2.41%) |
May 14, 2002 | 4.089 | 4.258 | 4.072 | 4.228 | 3,049,932 | +0.21(+5.27%) |
May 13, 2002 | 3.993 | 4.057 | 3.993 | 4.016 | 1,038,670 | +0.04(+0.95%) |
May 10, 2002 | 3.908 | 4.039 | 3.908 | 3.979 | 2,213,149 | +0.09(+2.19%) |
May 09, 2002 | 3.892 | 4.008 | 3.883 | 3.893 | 2,511,261 | +0.10(+2.73%) |
May 08, 2002 | 3.842 | 3.875 | 3.744 | 3.790 | 60,901 | +0.01(+0.30%) |
May 07, 2002 | 3.709 | 3.801 | 3.686 | 3.778 | 926,611 | +0.08(+2.22%) |
May 06, 2002 | 3.762 | 3.798 | 3.695 | 3.696 | 853,225 | -0.07(-1.75%) |
May 03, 2002 | 3.850 | 3.850 | 3.695 | 3.762 | 1,049,632 | -0.09(-2.30%) |
May 02, 2002 | 3.859 | 3.873 | 3.818 | 3.850 | 1,049,327 | -0.01(-0.21%) |
May 01, 2002 | 3.859 | 3.872 | 3.777 | 3.859 | 753,347 | +0.01(+0.17%) |
Apr 30, 2002 | 3.824 | 3.908 | 3.785 | 3.852 | 1,006,087 | +0.03(+0.73%) |
Apr 29, 2002 | 3.850 | 3.883 | 3.819 | 3.824 | 1,500,910 | -0.04(-0.98%) |
Apr 26, 2002 | 3.900 | 3.949 | 3.850 | 3.862 | 1,041,715 | -0.01(-0.25%) |
Apr 25, 2002 | 3.911 | 3.911 | 3.809 | 3.872 | 1,472,286 | -0.04(-1.01%) |
Apr 24, 2002 | 4.015 | 4.062 | 3.903 | 3.911 | 990,558 | -0.10(-2.38%) |
Apr 23, 2002 | 3.987 | 4.054 | 3.965 | 4.006 | 624,846 | +0.02(+0.49%) |
Apr 22, 2002 | 4.092 | 4.105 | 3.947 | 3.987 | 1,216,501 | -0.11(-2.57%) |
Apr 19, 2002 | 4.105 | 4.121 | 4.066 | 4.092 | 901,337 | +0.01(+0.28%) |
Apr 18, 2002 | 4.061 | 4.103 | 4.005 | 4.080 | 856,879 | +0.05(+1.30%) |
Apr 17, 2002 | 3.979 | 4.094 | 3.970 | 4.028 | 1,207,061 | +0.01(+0.20%) |
Apr 16, 2002 | 3.985 | 4.031 | 3.982 | 4.020 | 920,826 | +0.06(+1.41%) |
Apr 15, 2002 | 4.023 | 4.038 | 3.941 | 3.964 | 799,937 | -0.05(-1.27%) |
Apr 12, 2002 | 3.979 | 4.023 | 3.975 | 4.015 | 743,908 | +0.04(+0.91%) |
Apr 11, 2002 | 4.105 | 4.125 | 3.975 | 3.979 | 2,407,120 | -0.16(-3.81%) |
Apr 10, 2002 | 4.031 | 4.144 | 3.992 | 4.136 | 1,818,510 | +0.13(+3.20%) |
Apr 09, 2002 | 3.982 | 4.054 | 3.878 | 4.008 | 2,714,671 | +0.06(+1.62%) |
Apr 08, 2002 | 3.859 | 3.980 | 3.824 | 3.944 | 1,248,170 | +0.07(+1.91%) |
Apr 05, 2002 | 3.875 | 3.942 | 3.867 | 3.870 | 681,789 | +0.02(+0.51%) |
Apr 04, 2002 | 3.711 | 3.903 | 3.686 | 3.850 | 2,118,753 | +0.16(+4.22%) |
Apr 03, 2002 | 3.662 | 3.777 | 3.653 | 3.695 | 1,887,023 | +0.02(+0.58%) |
Apr 02, 2002 | 3.872 | 3.872 | 3.637 | 3.673 | 2,449,142 | -0.20(-5.13%) |