Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.658 | 3.782 | 3.658 | 3.764 | 476,100 | -0.01(-0.35%) |
Jun 27, 2002 | 3.756 | 3.778 | 3.644 | 3.778 | 223,200 | +0.02(+0.47%) |
Jun 26, 2002 | 3.684 | 3.760 | 3.556 | 3.760 | 336,150 | +0.05(+1.32%) |
Jun 25, 2002 | 3.880 | 3.880 | 3.622 | 3.711 | 221,400 | -0.02(-0.60%) |
Jun 21, 2002 | 3.818 | 3.822 | 3.640 | 3.733 | 1,172,700 | +0.07(+1.82%) |
Jun 20, 2002 | 3.778 | 3.853 | 3.644 | 3.667 | 162,900 | +0.00(+0.00%) |
Jun 19, 2002 | 3.618 | 3.844 | 3.507 | 3.667 | 270,450 | -0.11(-2.83%) |
Jun 18, 2002 | 3.800 | 3.844 | 3.756 | 3.773 | 137,700 | -0.03(-0.70%) |
Jun 17, 2002 | 3.556 | 3.844 | 3.556 | 3.800 | 248,850 | +0.12(+3.14%) |
Jun 14, 2002 | 3.578 | 3.800 | 3.378 | 3.684 | 213,300 | +0.16(+4.67%) |
Jun 12, 2002 | 3.822 | 3.822 | 3.404 | 3.520 | 369,900 | -0.28(-7.26%) |
Jun 11, 2002 | 3.867 | 3.956 | 3.733 | 3.796 | 428,850 | -0.09(-2.40%) |
Jun 10, 2002 | 3.849 | 3.942 | 3.849 | 3.889 | 467,550 | -0.06(-1.57%) |
Jun 07, 2002 | 3.911 | 3.960 | 3.911 | 3.951 | 435,150 | +0.02(+0.45%) |
Jun 06, 2002 | 4.004 | 4.004 | 3.933 | 3.933 | 301,050 | -0.07(-1.67%) |
Jun 05, 2002 | 4.000 | 4.044 | 3.778 | 4.000 | 493,650 | -0.19(-4.56%) |
May 31, 2002 | 4.129 | 4.222 | 4.067 | 4.191 | 244,350 | +0.10(+2.50%) |
May 28, 2002 | 4.000 | 4.089 | 3.978 | 4.089 | 268,200 | +0.09(+2.22%) |
May 27, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | +0.00(+0.00%) |
May 24, 2002 | 4.109 | 4.111 | 3.992 | 4.000 | 119,700 | -0.08(-2.07%) |
May 23, 2002 | 3.978 | 4.111 | 3.978 | 4.084 | 378,450 | +0.08(+2.00%) |
May 22, 2002 | 3.933 | 4.009 | 3.933 | 4.004 | 256,050 | +0.03(+0.67%) |
May 21, 2002 | 3.933 | 3.996 | 3.911 | 3.978 | 387,900 | +0.00(+0.00%) |
May 20, 2002 | 3.987 | 3.987 | 3.871 | 3.978 | 714,600 | -0.02(-0.43%) |
May 17, 2002 | 4.067 | 4.067 | 3.956 | 3.995 | 157,950 | -0.07(-1.76%) |
May 16, 2002 | 3.938 | 4.067 | 3.933 | 4.067 | 180,900 | +0.07(+1.67%) |
May 15, 2002 | 3.911 | 4.000 | 3.907 | 4.000 | 458,550 | +0.02(+0.45%) |
May 14, 2002 | 3.969 | 4.040 | 3.964 | 3.982 | 412,200 | +0.01(+0.22%) |
May 13, 2002 | 3.844 | 4.084 | 3.844 | 3.973 | 575,550 | +0.15(+3.94%) |
May 10, 2002 | 3.889 | 4.000 | 3.222 | 3.823 | 1,531,350 | -0.07(-1.70%) |
May 09, 2002 | 4.102 | 4.218 | 3.880 | 3.889 | 262,350 | -0.28(-6.82%) |
May 08, 2002 | 4.044 | 4.213 | 3.960 | 4.173 | 546,300 | +0.18(+4.57%) |
May 07, 2002 | 4.236 | 4.310 | 3.951 | 3.991 | 1,039,950 | -0.28(-6.46%) |
May 06, 2002 | 4.467 | 4.480 | 4.160 | 4.267 | 841,500 | -0.21(-4.67%) |
May 03, 2002 | 4.444 | 4.476 | 4.356 | 4.476 | 392,400 | +0.03(+0.70%) |
May 02, 2002 | 4.436 | 4.484 | 4.400 | 4.444 | 945,450 | -0.00(-0.09%) |
May 01, 2002 | 4.533 | 4.538 | 4.404 | 4.448 | 562,950 | -0.06(-1.39%) |
Apr 30, 2002 | 4.436 | 4.600 | 4.356 | 4.511 | 579,600 | +0.03(+0.59%) |
Apr 29, 2002 | 4.604 | 4.778 | 4.338 | 4.484 | 1,633,500 | -0.07(-1.56%) |
Apr 26, 2002 | 4.671 | 4.676 | 4.404 | 4.556 | 1,066,950 | -0.10(-2.19%) |
Apr 25, 2002 | 4.867 | 4.867 | 4.489 | 4.658 | 1,532,700 | -0.19(-3.85%) |
Apr 24, 2002 | 4.578 | 5.000 | 4.547 | 4.844 | 2,860,650 | +0.31(+6.86%) |
Apr 23, 2002 | 4.400 | 4.564 | 4.267 | 4.533 | 1,432,800 | +0.24(+5.70%) |
Apr 22, 2002 | 4.429 | 4.556 | 4.289 | 4.289 | 123,300 | -0.13(-3.02%) |
Apr 19, 2002 | 4.507 | 4.507 | 4.369 | 4.422 | 126,000 | +0.00(+0.00%) |
Apr 18, 2002 | 4.542 | 4.600 | 4.356 | 4.422 | 284,850 | -0.04(-0.99%) |
Apr 17, 2002 | 4.476 | 4.618 | 4.422 | 4.466 | 946,800 | -0.00(-0.11%) |
Apr 16, 2002 | 4.382 | 4.489 | 4.369 | 4.471 | 581,850 | +0.09(+2.13%) |
Apr 15, 2002 | 4.267 | 4.391 | 4.200 | 4.378 | 355,500 | +0.11(+2.60%) |
Apr 12, 2002 | 4.091 | 4.289 | 4.089 | 4.267 | 388,800 | +0.16(+3.78%) |
Apr 11, 2002 | 4.058 | 4.133 | 4.058 | 4.111 | 428,400 | +0.04(+1.09%) |
Apr 10, 2002 | 4.111 | 4.111 | 4.044 | 4.067 | 643,950 | -0.02(-0.54%) |
Apr 09, 2002 | 4.089 | 4.111 | 4.022 | 4.089 | 213,300 | -0.02(-0.54%) |
Apr 08, 2002 | 4.165 | 4.200 | 4.067 | 4.111 | 193,950 | +0.02(+0.43%) |
Apr 05, 2002 | 4.093 | 4.200 | 4.089 | 4.093 | 195,300 | -0.08(-2.02%) |
Apr 04, 2002 | 4.071 | 4.178 | 4.053 | 4.178 | 226,350 | +0.11(+2.73%) |
Apr 03, 2002 | 4.196 | 4.196 | 4.044 | 4.067 | 263,700 | -0.04(-1.08%) |
Apr 02, 2002 | 4.107 | 4.253 | 4.044 | 4.111 | 477,000 | -0.04(-1.07%) |