Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.691 | 3.730 | 3.691 | 3.730 | 13,386 | +0.04(+1.07%) |
Jun 27, 2002 | 3.643 | 3.693 | 3.643 | 3.691 | 98,729 | +0.05(+1.28%) |
Jun 26, 2002 | 3.675 | 3.675 | 3.621 | 3.644 | 46,017 | -0.03(-0.85%) |
Jun 25, 2002 | 3.682 | 3.705 | 3.675 | 3.675 | 22,590 | -0.04(-0.97%) |
Jun 21, 2002 | 3.705 | 3.718 | 3.687 | 3.711 | 5,940,475 | +0.01(+0.16%) |
Jun 20, 2002 | 3.753 | 3.753 | 3.705 | 3.705 | 40,997 | -0.05(-1.27%) |
Jun 19, 2002 | 3.762 | 3.762 | 3.752 | 3.753 | 16,733 | -0.01(-0.32%) |
Jun 18, 2002 | 3.765 | 3.765 | 3.765 | 3.765 | 166,500 | +0.00(+0.06%) |
Jun 17, 2002 | 3.783 | 3.783 | 3.762 | 3.762 | 15,060 | -0.02(-0.54%) |
Jun 14, 2002 | 3.727 | 3.789 | 3.727 | 3.783 | 43,507 | +0.08(+2.10%) |
Jun 12, 2002 | 3.782 | 3.782 | 3.704 | 3.705 | 51,874 | -0.09(-2.36%) |
Jun 11, 2002 | 3.854 | 3.854 | 3.795 | 3.795 | 59,404 | -0.06(-1.55%) |
Jun 10, 2002 | 3.838 | 3.860 | 3.838 | 3.854 | 96,218 | +0.02(+0.62%) |
Jun 07, 2002 | 3.819 | 3.831 | 3.819 | 3.831 | 76,975 | +0.01(+0.31%) |
Jun 06, 2002 | 3.834 | 3.835 | 3.813 | 3.819 | 82,831 | +0.00(+0.06%) |
Jun 05, 2002 | 3.837 | 3.854 | 3.813 | 3.816 | 71,118 | -0.01(-0.22%) |
May 31, 2002 | 3.807 | 3.849 | 3.807 | 3.825 | 242,639 | +0.01(+0.16%) |
May 28, 2002 | 3.825 | 3.825 | 3.801 | 3.819 | 108,769 | -0.01(-0.16%) |
May 27, 2002 | 3.825 | 3.825 | 3.825 | 3.825 | 11,713 | +0.00(+0.00%) |
May 24, 2002 | 3.825 | 3.825 | 3.825 | 3.825 | 11,713 | +0.00(+0.00%) |
May 23, 2002 | 3.821 | 3.828 | 3.796 | 3.825 | 161,480 | +0.00(+0.00%) |
May 22, 2002 | 3.822 | 3.825 | 3.807 | 3.825 | 5,522,131 | -0.00(-0.06%) |
May 21, 2002 | 3.825 | 3.841 | 3.819 | 3.827 | 65,261 | -0.01(-0.31%) |
May 20, 2002 | 3.854 | 3.854 | 3.839 | 3.839 | 920,355 | -0.03(-0.86%) |
May 17, 2002 | 3.843 | 3.890 | 3.826 | 3.872 | 24,263 | +0.04(+1.09%) |
May 16, 2002 | 3.729 | 3.854 | 3.729 | 3.831 | 148,930 | +0.10(+2.72%) |
May 15, 2002 | 3.657 | 3.758 | 3.657 | 3.729 | 63,588 | +0.08(+2.16%) |
May 14, 2002 | 3.586 | 3.650 | 3.586 | 3.650 | 119,646 | +0.03(+0.96%) |
May 13, 2002 | 3.609 | 3.626 | 3.544 | 3.615 | 197,458 | -0.02(-0.66%) |
May 10, 2002 | 3.674 | 3.675 | 3.586 | 3.639 | 95,382 | -0.03(-0.94%) |
May 09, 2002 | 3.687 | 3.687 | 3.669 | 3.674 | 95,382 | -0.02(-0.65%) |
May 08, 2002 | 3.669 | 3.698 | 3.669 | 3.698 | 55,221 | +0.02(+0.65%) |
May 07, 2002 | 3.705 | 3.729 | 3.645 | 3.674 | 381,529 | +0.00(+0.13%) |
May 06, 2002 | 3.586 | 3.705 | 3.586 | 3.669 | 143,073 | +0.08(+2.33%) |
May 03, 2002 | 3.568 | 3.586 | 3.556 | 3.586 | 420,016 | +0.01(+0.40%) |
May 02, 2002 | 3.574 | 3.574 | 3.571 | 3.571 | 16,733 | +0.00(+0.00%) |
May 01, 2002 | 3.577 | 3.578 | 3.556 | 3.571 | 11,713 | -0.01(-0.20%) |
Apr 30, 2002 | 3.554 | 3.584 | 3.551 | 3.578 | 61,078 | +0.02(+0.67%) |
Apr 29, 2002 | 3.566 | 3.568 | 3.538 | 3.554 | 25,100 | -0.02(-0.54%) |
Apr 26, 2002 | 3.581 | 3.584 | 3.563 | 3.574 | 80,321 | -0.01(-0.17%) |
Apr 25, 2002 | 3.586 | 3.586 | 3.556 | 3.580 | 83,668 | +0.00(+0.00%) |
Apr 24, 2002 | 3.526 | 3.586 | 3.526 | 3.580 | 317,104 | +0.06(+1.63%) |
Apr 23, 2002 | 3.490 | 3.522 | 3.485 | 3.522 | 56,894 | +0.04(+1.10%) |
Apr 22, 2002 | 3.453 | 3.484 | 3.443 | 3.484 | 30,957 | +0.04(+1.04%) |
Apr 19, 2002 | 3.413 | 3.448 | 3.406 | 3.448 | 20,080 | +0.04(+1.05%) |
Apr 18, 2002 | 3.441 | 3.454 | 3.412 | 3.412 | 90,362 | -0.02(-0.49%) |
Apr 17, 2002 | 3.436 | 3.455 | 3.406 | 3.429 | 70,281 | -0.04(-1.07%) |
Apr 16, 2002 | 3.454 | 3.484 | 3.454 | 3.466 | 234,272 | +0.00(+0.00%) |
Apr 15, 2002 | 3.430 | 3.466 | 3.430 | 3.466 | 61,078 | +0.03(+0.87%) |
Apr 12, 2002 | 3.400 | 3.436 | 3.393 | 3.436 | 49,364 | +0.05(+1.59%) |
Apr 11, 2002 | 3.374 | 3.398 | 3.360 | 3.382 | 26,773 | +0.01(+0.25%) |
Apr 10, 2002 | 3.299 | 3.382 | 3.299 | 3.374 | 158,970 | +0.10(+3.03%) |
Apr 09, 2002 | 3.257 | 3.312 | 3.257 | 3.275 | 61,914 | +0.05(+1.41%) |
Apr 08, 2002 | 3.237 | 3.251 | 3.229 | 3.229 | 13,386 | -0.01(-0.22%) |
Apr 05, 2002 | 3.227 | 3.245 | 3.197 | 3.237 | 215,865 | +0.02(+0.48%) |
Apr 04, 2002 | 3.190 | 3.221 | 3.190 | 3.221 | 61,078 | +0.03(+0.97%) |
Apr 03, 2002 | 3.227 | 3.231 | 3.189 | 3.190 | 183,234 | -0.05(-1.69%) |
Apr 02, 2002 | 3.239 | 3.251 | 3.227 | 3.245 | 13,386 | +0.01(+0.18%) |