Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.971 | 3.181 | 2.971 | 3.128 | 430,200 | +0.12(+3.87%) |
Jun 27, 2002 | 3.022 | 3.100 | 2.942 | 3.011 | 571,500 | -0.02(-0.55%) |
Jun 26, 2002 | 3.072 | 3.106 | 3.028 | 3.028 | 530,100 | -0.05(-1.70%) |
Jun 25, 2002 | 3.222 | 3.222 | 3.036 | 3.080 | 923,400 | -0.20(-6.07%) |
Jun 21, 2002 | 3.233 | 3.312 | 3.232 | 3.279 | 910,800 | +0.04(+1.20%) |
Jun 20, 2002 | 3.269 | 3.277 | 3.226 | 3.240 | 180,900 | +0.02(+0.52%) |
Jun 19, 2002 | 3.297 | 3.333 | 3.223 | 3.223 | 366,300 | -0.07(-1.99%) |
Jun 18, 2002 | 3.327 | 3.372 | 3.283 | 3.289 | 414,000 | -0.02(-0.57%) |
Jun 17, 2002 | 3.254 | 3.322 | 3.254 | 3.308 | 323,100 | +0.06(+1.78%) |
Jun 14, 2002 | 3.217 | 3.253 | 3.217 | 3.250 | 281,700 | +0.03(+0.93%) |
Jun 12, 2002 | 3.211 | 3.222 | 3.160 | 3.220 | 397,800 | +0.01(+0.24%) |
Jun 11, 2002 | 3.234 | 3.250 | 3.211 | 3.212 | 1,437,300 | -0.02(-0.69%) |
Jun 10, 2002 | 3.221 | 3.278 | 3.206 | 3.234 | 477,900 | +0.01(+0.41%) |
Jun 07, 2002 | 3.239 | 3.288 | 3.206 | 3.221 | 335,700 | -0.03(-0.89%) |
Jun 06, 2002 | 3.300 | 3.300 | 3.239 | 3.250 | 143,100 | -0.03(-1.02%) |
Jun 05, 2002 | 3.278 | 3.308 | 3.250 | 3.283 | 284,400 | -0.02(-0.51%) |
May 31, 2002 | 3.322 | 3.322 | 3.267 | 3.300 | 346,500 | -0.02(-0.64%) |
May 28, 2002 | 3.322 | 3.349 | 3.256 | 3.321 | 1,287,000 | +0.02(+0.64%) |
May 27, 2002 | 3.326 | 3.328 | 3.270 | 3.300 | 911,700 | +0.00(+0.00%) |
May 24, 2002 | 3.326 | 3.328 | 3.270 | 3.300 | 911,700 | -0.04(-1.33%) |
May 23, 2002 | 3.244 | 3.416 | 3.239 | 3.344 | 577,800 | +0.10(+2.94%) |
May 22, 2002 | 3.294 | 3.294 | 3.183 | 3.249 | 567,900 | -0.06(-1.71%) |
May 21, 2002 | 3.328 | 3.340 | 3.294 | 3.306 | 338,400 | -0.05(-1.39%) |
May 20, 2002 | 3.389 | 3.406 | 3.332 | 3.352 | 359,100 | -0.04(-1.08%) |
May 17, 2002 | 3.411 | 3.421 | 3.389 | 3.389 | 889,200 | +0.00(+0.00%) |
May 16, 2002 | 3.389 | 3.411 | 3.322 | 3.389 | 418,500 | +0.05(+1.36%) |
May 15, 2002 | 3.400 | 3.411 | 3.324 | 3.343 | 317,700 | -0.07(-1.99%) |
May 14, 2002 | 3.417 | 3.456 | 3.383 | 3.411 | 512,100 | -0.01(-0.16%) |
May 13, 2002 | 3.294 | 3.417 | 3.289 | 3.417 | 389,700 | +0.13(+3.89%) |
May 10, 2002 | 3.194 | 3.302 | 3.194 | 3.289 | 421,200 | +0.07(+2.14%) |
May 09, 2002 | 3.278 | 3.278 | 3.167 | 3.220 | 522,000 | -0.05(-1.64%) |
May 08, 2002 | 3.191 | 3.278 | 3.191 | 3.274 | 203,400 | +0.08(+2.62%) |
May 07, 2002 | 3.183 | 3.244 | 3.183 | 3.190 | 619,200 | -0.00(-0.14%) |
May 06, 2002 | 3.289 | 3.298 | 3.194 | 3.194 | 531,000 | -0.13(-3.85%) |
May 03, 2002 | 3.389 | 3.411 | 3.272 | 3.322 | 1,227,600 | -0.07(-2.13%) |
May 02, 2002 | 3.361 | 3.447 | 3.335 | 3.394 | 1,698,300 | +0.06(+1.80%) |
May 01, 2002 | 3.272 | 3.361 | 3.194 | 3.334 | 790,200 | +0.09(+2.84%) |
Apr 30, 2002 | 3.133 | 3.272 | 3.130 | 3.242 | 626,400 | +0.11(+3.66%) |
Apr 29, 2002 | 3.183 | 3.216 | 3.086 | 3.128 | 1,555,200 | -0.06(-1.75%) |
Apr 26, 2002 | 3.206 | 3.206 | 3.142 | 3.183 | 1,243,800 | -0.03(-1.04%) |
Apr 25, 2002 | 3.226 | 3.259 | 3.189 | 3.217 | 1,508,400 | -0.00(-0.03%) |
Apr 24, 2002 | 3.217 | 3.281 | 3.190 | 3.218 | 2,783,700 | +0.02(+0.56%) |
Apr 23, 2002 | 3.217 | 3.261 | 3.189 | 3.200 | 958,500 | +0.01(+0.28%) |
Apr 22, 2002 | 3.222 | 3.242 | 3.111 | 3.191 | 1,237,500 | -0.03(-0.97%) |
Apr 19, 2002 | 3.254 | 3.283 | 3.222 | 3.222 | 1,170,000 | -0.03(-0.92%) |
Apr 18, 2002 | 3.200 | 3.253 | 3.195 | 3.252 | 1,922,400 | +0.04(+1.32%) |
Apr 17, 2002 | 3.194 | 3.250 | 3.194 | 3.210 | 1,481,400 | +0.00(+0.14%) |
Apr 16, 2002 | 3.192 | 3.206 | 3.154 | 3.206 | 747,000 | +0.03(+0.87%) |
Apr 15, 2002 | 3.160 | 3.183 | 3.156 | 3.178 | 650,700 | +0.00(+0.00%) |
Apr 12, 2002 | 3.101 | 3.183 | 3.060 | 3.178 | 2,534,400 | +0.08(+2.51%) |
Apr 11, 2002 | 3.039 | 3.100 | 3.033 | 3.100 | 680,400 | +0.06(+1.82%) |
Apr 10, 2002 | 3.017 | 3.094 | 3.011 | 3.044 | 1,692,900 | +0.03(+0.85%) |
Apr 09, 2002 | 3.111 | 3.117 | 2.983 | 3.019 | 9,703,800 | -0.08(-2.55%) |
Apr 08, 2002 | 3.056 | 3.111 | 3.022 | 3.098 | 1,303,200 | +0.03(+0.83%) |
Apr 05, 2002 | 3.028 | 3.100 | 3.028 | 3.072 | 2,953,800 | +0.03(+0.91%) |
Apr 04, 2002 | 2.911 | 3.066 | 2.911 | 3.044 | 7,617,600 | +0.07(+2.43%) |
Apr 03, 2002 | 2.909 | 2.993 | 2.889 | 2.972 | 29,094,300 | +0.11(+3.96%) |
Apr 02, 2002 | 2.817 | 2.929 | 2.817 | 2.859 | 1,485,000 | +0.03(+0.90%) |