Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.145 | 3.145 | 2.999 | 2.999 | 830,982 | -0.14(-4.60%) |
Jun 27, 2002 | 3.206 | 3.258 | 3.129 | 3.144 | 511,373 | -0.06(-1.93%) |
Jun 26, 2002 | 2.940 | 3.278 | 2.940 | 3.206 | 751,564 | +0.25(+8.57%) |
Jun 25, 2002 | 2.994 | 3.020 | 2.940 | 2.953 | 215,009 | -0.04(-1.38%) |
Jun 21, 2002 | 2.974 | 2.999 | 2.958 | 2.994 | 182,079 | +0.02(+0.71%) |
Jun 20, 2002 | 3.056 | 3.073 | 2.962 | 2.973 | 207,261 | -0.07(-2.41%) |
Jun 19, 2002 | 3.113 | 3.165 | 3.046 | 3.046 | 594,665 | -0.06(-1.81%) |
Jun 18, 2002 | 3.056 | 3.103 | 3.029 | 3.103 | 400,963 | +0.05(+1.52%) |
Jun 17, 2002 | 3.036 | 3.058 | 3.036 | 3.056 | 98,788 | +0.03(+1.11%) |
Jun 14, 2002 | 3.067 | 3.075 | 3.016 | 3.023 | 364,159 | -0.10(-3.30%) |
Jun 12, 2002 | 3.240 | 3.240 | 3.108 | 3.126 | 352,537 | -0.10(-2.96%) |
Jun 11, 2002 | 3.332 | 3.332 | 3.221 | 3.221 | 203,387 | -0.12(-3.64%) |
Jun 10, 2002 | 3.369 | 3.389 | 3.343 | 3.343 | 236,316 | -0.02(-0.60%) |
Jun 07, 2002 | 3.354 | 3.363 | 3.334 | 3.363 | 91,039 | +0.01(+0.15%) |
Jun 06, 2002 | 3.423 | 3.436 | 3.356 | 3.358 | 187,891 | -0.08(-2.20%) |
Jun 05, 2002 | 3.418 | 3.440 | 3.417 | 3.434 | 100,725 | -0.11(-2.98%) |
May 31, 2002 | 3.505 | 3.609 | 3.498 | 3.539 | 337,041 | -0.04(-1.22%) |
May 28, 2002 | 3.557 | 3.583 | 3.535 | 3.583 | 147,213 | +0.02(+0.51%) |
May 27, 2002 | 3.598 | 3.598 | 3.531 | 3.565 | 426,144 | +0.00(+0.00%) |
May 24, 2002 | 3.598 | 3.598 | 3.531 | 3.565 | 426,144 | -0.04(-1.20%) |
May 23, 2002 | 3.614 | 3.614 | 3.599 | 3.608 | 387,404 | -0.01(-0.16%) |
May 22, 2002 | 3.625 | 3.629 | 3.609 | 3.614 | 490,066 | -0.02(-0.57%) |
May 21, 2002 | 3.767 | 3.767 | 3.634 | 3.634 | 606,287 | -0.13(-3.56%) |
May 20, 2002 | 3.789 | 3.792 | 3.769 | 3.769 | 127,843 | -0.04(-0.99%) |
May 17, 2002 | 3.807 | 3.807 | 3.771 | 3.806 | 242,127 | -0.01(-0.36%) |
May 16, 2002 | 3.862 | 3.862 | 3.792 | 3.820 | 191,765 | -0.04(-1.07%) |
May 15, 2002 | 3.877 | 3.905 | 3.849 | 3.862 | 89,102 | +0.00(+0.00%) |
May 14, 2002 | 3.810 | 3.877 | 3.810 | 3.862 | 242,127 | +0.05(+1.22%) |
May 13, 2002 | 3.815 | 3.815 | 3.789 | 3.815 | 56,173 | +0.01(+0.34%) |
May 10, 2002 | 3.826 | 3.831 | 3.800 | 3.802 | 75,543 | -0.03(-0.75%) |
May 09, 2002 | 3.830 | 3.867 | 3.824 | 3.831 | 207,261 | +0.01(+0.16%) |
May 08, 2002 | 3.859 | 3.860 | 3.789 | 3.825 | 441,640 | -0.02(-0.56%) |
May 07, 2002 | 3.885 | 3.897 | 3.846 | 3.847 | 244,064 | -0.04(-0.92%) |
May 06, 2002 | 3.867 | 3.934 | 3.862 | 3.882 | 377,719 | -0.00(-0.07%) |
May 03, 2002 | 3.885 | 3.910 | 3.872 | 3.885 | 172,394 | +0.01(+0.33%) |
May 02, 2002 | 3.769 | 3.872 | 3.769 | 3.872 | 193,702 | +0.07(+1.82%) |
May 01, 2002 | 3.787 | 3.803 | 3.751 | 3.803 | 236,316 | +0.00(+0.08%) |
Apr 30, 2002 | 3.596 | 3.800 | 3.596 | 3.800 | 858,100 | +0.21(+5.75%) |
Apr 29, 2002 | 3.629 | 3.640 | 3.593 | 3.593 | 197,576 | -0.03(-0.85%) |
Apr 26, 2002 | 3.611 | 3.627 | 3.610 | 3.624 | 96,851 | +0.01(+0.36%) |
Apr 25, 2002 | 3.593 | 3.619 | 3.581 | 3.611 | 143,339 | +0.01(+0.17%) |
Apr 24, 2002 | 3.601 | 3.634 | 3.593 | 3.605 | 143,339 | +0.01(+0.22%) |
Apr 23, 2002 | 3.678 | 3.679 | 3.588 | 3.597 | 185,954 | -0.10(-2.64%) |
Apr 22, 2002 | 3.687 | 3.709 | 3.687 | 3.695 | 91,039 | +0.01(+0.22%) |
Apr 19, 2002 | 3.679 | 3.689 | 3.673 | 3.687 | 174,331 | +0.01(+0.22%) |
Apr 18, 2002 | 3.677 | 3.706 | 3.677 | 3.678 | 197,576 | -0.01(-0.21%) |
Apr 17, 2002 | 3.691 | 3.700 | 3.684 | 3.686 | 118,158 | +0.02(+0.56%) |
Apr 16, 2002 | 3.640 | 3.717 | 3.600 | 3.665 | 323,482 | +0.04(+1.02%) |
Apr 15, 2002 | 3.711 | 3.711 | 3.614 | 3.628 | 280,868 | -0.08(-2.23%) |
Apr 12, 2002 | 3.604 | 3.717 | 3.604 | 3.711 | 147,213 | +0.12(+3.20%) |
Apr 11, 2002 | 3.611 | 3.614 | 3.585 | 3.596 | 137,528 | -0.03(-0.76%) |
Apr 10, 2002 | 3.511 | 3.623 | 3.511 | 3.623 | 581,106 | +0.12(+3.36%) |
Apr 09, 2002 | 3.492 | 3.516 | 3.492 | 3.505 | 56,173 | +0.02(+0.70%) |
Apr 08, 2002 | 3.474 | 3.506 | 3.469 | 3.481 | 135,591 | -0.01(-0.24%) |
Apr 05, 2002 | 3.446 | 3.492 | 3.446 | 3.489 | 21,307 | +0.06(+1.75%) |
Apr 04, 2002 | 3.452 | 3.452 | 3.427 | 3.429 | 246,001 | -0.04(-1.07%) |
Apr 03, 2002 | 3.446 | 3.482 | 3.446 | 3.467 | 431,955 | +0.03(+0.93%) |
Apr 02, 2002 | 3.428 | 3.435 | 3.425 | 3.435 | 125,906 | +0.01(+0.27%) |