Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.973 | 4.076 | 3.973 | 4.076 | 92,324 | +0.09(+2.35%) |
Jun 27, 2002 | 3.926 | 4.047 | 3.926 | 3.982 | 36,716 | +0.06(+1.43%) |
Jun 26, 2002 | 3.748 | 3.935 | 3.710 | 3.926 | 34,474 | +0.18(+4.75%) |
Jun 25, 2002 | 3.841 | 3.860 | 3.720 | 3.748 | 21,133 | +0.01(+0.25%) |
Jun 21, 2002 | 3.560 | 3.720 | 3.560 | 3.738 | 53,259 | +0.15(+4.18%) |
Jun 20, 2002 | 3.579 | 3.654 | 3.513 | 3.588 | 74,072 | -0.02(-0.52%) |
Jun 19, 2002 | 3.916 | 3.935 | 3.607 | 3.607 | 92,217 | -0.31(-7.89%) |
Jun 18, 2002 | 3.898 | 3.935 | 3.898 | 3.916 | 19,852 | +0.01(+0.24%) |
Jun 17, 2002 | 3.935 | 3.935 | 3.860 | 3.907 | 118,687 | +0.02(+0.48%) |
Jun 14, 2002 | 3.654 | 3.888 | 3.560 | 3.888 | 20,919 | +0.07(+1.72%) |
Jun 12, 2002 | 4.029 | 4.029 | 3.748 | 3.823 | 18,251 | -0.16(-4.00%) |
Jun 11, 2002 | 4.263 | 4.272 | 3.982 | 3.982 | 35,755 | -0.27(-6.39%) |
Jun 10, 2002 | 4.188 | 4.404 | 4.188 | 4.254 | 33,194 | +0.05(+1.11%) |
Jun 07, 2002 | 3.841 | 4.207 | 3.841 | 4.207 | 58,169 | +0.32(+8.19%) |
Jun 06, 2002 | 4.132 | 4.160 | 3.888 | 3.888 | 62,972 | -0.26(-6.32%) |
Jun 05, 2002 | 4.122 | 4.216 | 4.122 | 4.151 | 18,464 | -0.23(-5.34%) |
May 31, 2002 | 4.385 | 4.497 | 4.366 | 4.385 | 27,430 | -0.21(-4.49%) |
May 28, 2002 | 4.544 | 4.591 | 4.404 | 4.591 | 11,207 | +0.10(+2.30%) |
May 27, 2002 | 4.582 | 4.582 | 4.488 | 4.488 | 14,622 | +0.00(+0.00%) |
May 24, 2002 | 4.582 | 4.582 | 4.488 | 4.488 | 14,622 | -0.09(-2.04%) |
May 23, 2002 | 4.310 | 4.591 | 4.310 | 4.582 | 38,744 | +0.33(+7.71%) |
May 22, 2002 | 4.310 | 4.310 | 3.982 | 4.254 | 62,225 | -0.14(-3.20%) |
May 21, 2002 | 4.497 | 4.497 | 4.394 | 4.394 | 37,356 | -0.08(-1.88%) |
May 20, 2002 | 4.488 | 4.525 | 4.478 | 4.478 | 5,656 | -0.02(-0.42%) |
May 17, 2002 | 4.460 | 4.507 | 4.450 | 4.497 | 150,173 | +0.00(+0.00%) |
May 16, 2002 | 4.478 | 4.507 | 4.450 | 4.497 | 10,886 | +0.03(+0.63%) |
May 15, 2002 | 4.619 | 4.666 | 4.469 | 4.469 | 11,740 | -0.20(-4.22%) |
May 14, 2002 | 4.619 | 4.685 | 4.619 | 4.666 | 58,810 | +0.04(+0.81%) |
May 13, 2002 | 4.450 | 4.628 | 4.319 | 4.628 | 30,419 | +0.22(+5.11%) |
May 10, 2002 | 4.450 | 4.450 | 4.310 | 4.404 | 69,163 | -0.05(-1.05%) |
May 09, 2002 | 4.450 | 4.488 | 4.404 | 4.450 | 74,179 | +0.00(+0.00%) |
May 08, 2002 | 4.450 | 4.478 | 4.357 | 4.450 | 107,480 | +0.00(+0.00%) |
May 07, 2002 | 4.638 | 4.675 | 4.357 | 4.450 | 126,585 | -0.14(-3.06%) |
May 06, 2002 | 4.825 | 4.825 | 4.450 | 4.591 | 74,072 | -0.23(-4.85%) |
May 03, 2002 | 4.825 | 4.891 | 4.778 | 4.825 | 107,693 | +0.04(+0.78%) |
May 02, 2002 | 4.488 | 5.059 | 4.488 | 4.788 | 210,478 | +0.38(+8.72%) |
May 01, 2002 | 4.282 | 4.404 | 4.216 | 4.404 | 165,650 | +0.11(+2.62%) |
Apr 30, 2002 | 4.169 | 4.291 | 4.122 | 4.291 | 41,412 | +0.22(+5.29%) |
Apr 29, 2002 | 4.104 | 4.216 | 3.982 | 4.076 | 56,888 | -0.03(-0.68%) |
Apr 26, 2002 | 4.244 | 4.310 | 4.029 | 4.104 | 256,800 | -0.15(-3.52%) |
Apr 25, 2002 | 4.216 | 4.310 | 4.216 | 4.254 | 15,476 | +0.04(+0.89%) |
Apr 24, 2002 | 4.263 | 4.329 | 4.216 | 4.216 | 190,625 | -0.07(-1.75%) |
Apr 23, 2002 | 3.926 | 4.291 | 3.926 | 4.291 | 144,303 | +0.37(+9.31%) |
Apr 22, 2002 | 4.160 | 4.160 | 3.748 | 3.926 | 34,581 | -0.22(-5.42%) |
Apr 19, 2002 | 4.188 | 4.188 | 4.151 | 4.151 | 14,088 | +0.06(+1.37%) |
Apr 18, 2002 | 4.169 | 4.169 | 4.085 | 4.094 | 18,358 | -0.07(-1.58%) |
Apr 17, 2002 | 4.169 | 4.207 | 4.160 | 4.160 | 14,302 | -0.04(-0.89%) |
Apr 16, 2002 | 3.935 | 4.197 | 3.935 | 4.197 | 27,537 | +0.23(+5.91%) |
Apr 15, 2002 | 4.029 | 4.029 | 3.944 | 3.963 | 14,729 | -0.07(-1.63%) |
Apr 12, 2002 | 3.710 | 4.029 | 3.607 | 4.029 | 216,988 | +0.32(+8.59%) |
Apr 11, 2002 | 3.720 | 3.748 | 3.710 | 3.710 | 68,843 | -0.04(-1.00%) |
Apr 10, 2002 | 3.607 | 3.748 | 3.607 | 3.748 | 35,648 | +0.15(+4.17%) |
Apr 09, 2002 | 3.551 | 3.598 | 3.551 | 3.598 | 15,903 | +0.09(+2.67%) |
Apr 08, 2002 | 3.326 | 3.504 | 3.279 | 3.504 | 51,232 | -0.06(-1.58%) |
Apr 05, 2002 | 3.560 | 3.701 | 3.373 | 3.560 | 89,229 | -0.12(-3.31%) |
Apr 04, 2002 | 3.748 | 3.748 | 3.645 | 3.682 | 15,476 | -0.15(-3.91%) |
Apr 03, 2002 | 3.935 | 3.935 | 3.823 | 3.832 | 19,212 | -0.18(-4.44%) |
Apr 02, 2002 | 4.076 | 4.076 | 4.010 | 4.010 | 13,661 | -0.07(-1.61%) |
Apr 01, 2002 | 3.654 | 4.113 | 3.654 | 4.076 | 34,581 | +0.33(+8.75%) |
Mar 29, 2002 | 3.626 | 3.748 | 3.504 | 3.748 | 46,535 | +0.00(+0.00%) |
Mar 28, 2002 | 3.626 | 3.748 | 3.504 | 3.748 | 46,535 | +0.11(+3.09%) |
Mar 27, 2002 | 3.888 | 3.935 | 3.513 | 3.635 | 47,603 | -0.30(-7.62%) |
Mar 26, 2002 | 3.982 | 3.982 | 3.748 | 3.935 | 41,626 | -0.10(-2.55%) |
Mar 25, 2002 | 4.122 | 4.122 | 4.029 | 4.038 | 16,010 | -0.07(-1.82%) |
Mar 22, 2002 | 4.347 | 4.347 | 3.982 | 4.113 | 29,031 | -0.24(-5.59%) |
Mar 21, 2002 | 3.982 | 4.357 | 3.982 | 4.357 | 34,581 | +0.28(+6.90%) |
Mar 20, 2002 | 4.104 | 4.113 | 4.029 | 4.076 | 18,037 | -0.17(-3.97%) |
Mar 19, 2002 | 4.375 | 4.375 | 4.216 | 4.244 | 46,535 | -0.13(-3.00%) |
Mar 18, 2002 | 4.385 | 4.404 | 4.357 | 4.375 | 24,441 | +0.01(+0.21%) |
Mar 15, 2002 | 4.235 | 4.404 | 4.235 | 4.366 | 81,651 | +0.10(+2.42%) |
Mar 14, 2002 | 4.169 | 4.282 | 4.122 | 4.263 | 18,998 | +0.15(+3.64%) |
Mar 13, 2002 | 4.488 | 4.488 | 4.029 | 4.113 | 75,033 | -0.37(-8.16%) |
Mar 12, 2002 | 4.591 | 4.666 | 4.422 | 4.478 | 140,781 | +0.07(+1.70%) |
Mar 11, 2002 | 4.450 | 4.675 | 4.394 | 4.404 | 276,332 | +0.37(+9.30%) |
Mar 08, 2002 | 3.748 | 4.029 | 3.748 | 4.029 | 33,834 | +0.28(+7.50%) |
Mar 07, 2002 | 3.832 | 4.151 | 3.748 | 3.748 | 203,113 | -0.08(-2.20%) |
Mar 06, 2002 | 2.839 | 3.879 | 2.839 | 3.832 | 203,967 | +0.92(+31.51%) |
Mar 05, 2002 | 2.923 | 2.923 | 2.904 | 2.914 | 9,392 | +0.01(+0.32%) |
Mar 04, 2002 | 2.876 | 2.961 | 2.829 | 2.904 | 36,929 | +0.02(+0.65%) |
Mar 01, 2002 | 2.858 | 2.904 | 2.858 | 2.886 | 115,165 | +0.06(+1.99%) |
Feb 28, 2002 | 2.858 | 2.858 | 2.811 | 2.829 | 19,212 | +0.01(+0.33%) |
Feb 27, 2002 | 2.886 | 2.886 | 2.773 | 2.820 | 25,402 | -0.07(-2.27%) |
Feb 26, 2002 | 2.895 | 2.895 | 2.858 | 2.886 | 19,318 | +0.03(+0.98%) |
Feb 25, 2002 | 2.755 | 2.858 | 2.717 | 2.858 | 39,598 | +0.09(+3.39%) |
Feb 22, 2002 | 2.726 | 2.764 | 2.530 | 2.764 | 59,237 | +0.05(+1.72%) |
Feb 21, 2002 | 2.904 | 2.951 | 2.708 | 2.717 | 67,668 | -0.23(-7.94%) |
Feb 20, 2002 | 2.886 | 2.998 | 2.886 | 2.951 | 55,287 | +0.07(+2.27%) |
Feb 19, 2002 | 2.989 | 2.989 | 2.886 | 2.886 | 23,801 | -0.10(-3.45%) |
Feb 18, 2002 | 2.689 | 2.998 | 2.661 | 2.989 | 59,877 | +0.00(+0.00%) |
Feb 15, 2002 | 2.689 | 2.998 | 2.661 | 2.989 | 59,877 | +0.30(+11.15%) |
Feb 14, 2002 | 2.717 | 2.764 | 2.689 | 2.689 | 20,492 | +0.02(+0.70%) |
Feb 13, 2002 | 2.670 | 2.670 | 2.577 | 2.670 | 42,906 | +0.05(+1.79%) |
Feb 12, 2002 | 2.633 | 2.708 | 2.623 | 2.623 | 19,638 | -0.01(-0.36%) |
Feb 11, 2002 | 2.511 | 2.633 | 2.483 | 2.633 | 32,767 | +0.11(+4.46%) |
Feb 08, 2002 | 2.305 | 2.520 | 2.286 | 2.520 | 33,300 | +0.22(+9.35%) |
Feb 07, 2002 | 2.164 | 2.314 | 2.164 | 2.305 | 38,637 | +0.09(+4.24%) |
Feb 06, 2002 | 2.267 | 2.286 | 2.211 | 2.211 | 329,165 | -0.07(-3.28%) |
Feb 05, 2002 | 2.211 | 2.389 | 2.211 | 2.286 | 194,041 | +0.07(+3.39%) |
Feb 04, 2002 | 2.295 | 2.342 | 2.202 | 2.211 | 522,353 | -0.08(-3.67%) |
Feb 01, 2002 | 2.342 | 2.361 | 2.249 | 2.295 | 173,228 | -0.02(-0.81%) |
Jan 31, 2002 | 2.333 | 2.333 | 2.286 | 2.314 | 82,077 | +0.05(+2.07%) |
Jan 30, 2002 | 2.249 | 2.333 | 2.202 | 2.267 | 100,969 | +0.07(+3.42%) |
Jan 29, 2002 | 2.389 | 2.389 | 2.174 | 2.192 | 44,828 | -0.15(-6.40%) |
Jan 28, 2002 | 2.230 | 2.389 | 2.220 | 2.342 | 50,911 | +0.19(+8.70%) |
Jan 25, 2002 | 2.295 | 2.389 | 2.108 | 2.155 | 61,905 | -0.07(-3.36%) |
Jan 24, 2002 | 2.108 | 2.230 | 2.014 | 2.230 | 495,562 | +0.12(+5.78%) |
Jan 23, 2002 | 2.117 | 2.117 | 2.061 | 2.108 | 93,818 | +0.00(+0.00%) |
Jan 22, 2002 | 2.249 | 2.249 | 2.108 | 2.108 | 145,691 | -0.05(-2.17%) |
Jan 21, 2002 | 2.108 | 2.295 | 2.108 | 2.155 | 41,839 | +0.00(+0.00%) |
Jan 18, 2002 | 2.108 | 2.295 | 2.108 | 2.155 | 41,839 | +0.05(+2.22%) |
Jan 17, 2002 | 2.108 | 2.136 | 2.061 | 2.108 | 209,197 | +0.05(+2.27%) |
Jan 16, 2002 | 2.014 | 2.127 | 2.005 | 2.061 | 42,159 | +0.02(+0.92%) |
Jan 15, 2002 | 2.108 | 2.230 | 2.024 | 2.042 | 249,329 | -0.07(-3.11%) |
Jan 14, 2002 | 2.511 | 2.661 | 2.061 | 2.108 | 199,377 | -0.37(-15.09%) |
Jan 11, 2002 | 2.614 | 2.623 | 2.483 | 2.483 | 106,733 | -0.08(-3.28%) |
Jan 10, 2002 | 2.577 | 2.670 | 2.530 | 2.567 | 82,184 | -0.32(-11.04%) |