Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.170 | 3.330 | 2.978 | 3.236 | 24,022 | -0.14(-4.17%) |
Jun 27, 2002 | 2.978 | 3.377 | 2.978 | 3.377 | 19,900 | +0.23(+7.46%) |
Jun 26, 2002 | 3.072 | 3.142 | 2.904 | 3.142 | 15,778 | -0.02(-0.74%) |
Jun 25, 2002 | 2.936 | 3.166 | 2.936 | 3.166 | 21,748 | +0.26(+8.87%) |
Jun 21, 2002 | 3.048 | 3.048 | 2.823 | 2.908 | 16,204 | -0.11(-3.71%) |
Jun 20, 2002 | 3.137 | 3.137 | 2.955 | 3.020 | 2,842 | -0.04(-1.39%) |
Jun 19, 2002 | 3.165 | 3.165 | 2.884 | 3.063 | 52,878 | -0.00(-0.15%) |
Jun 18, 2002 | 3.053 | 3.067 | 2.978 | 3.067 | 15,920 | +0.04(+1.40%) |
Jun 17, 2002 | 3.048 | 3.165 | 2.931 | 3.025 | 11,371 | +0.02(+0.78%) |
Jun 14, 2002 | 3.161 | 3.161 | 2.936 | 3.002 | 11,656 | +0.00(+0.00%) |
Jun 12, 2002 | 3.002 | 3.002 | 2.931 | 3.002 | 10,803 | +0.05(+1.59%) |
Jun 11, 2002 | 2.936 | 3.048 | 2.884 | 2.955 | 27,718 | +0.02(+0.80%) |
Jun 10, 2002 | 3.255 | 3.306 | 2.908 | 2.931 | 20,895 | -0.19(-6.01%) |
Jun 07, 2002 | 3.208 | 3.208 | 3.053 | 3.119 | 34,968 | -0.16(-5.00%) |
Jun 06, 2002 | 3.405 | 3.405 | 3.283 | 3.283 | 5,970 | -0.12(-3.45%) |
Jun 05, 2002 | 3.400 | 3.400 | 3.260 | 3.400 | 4,122 | +0.00(+0.00%) |
May 31, 2002 | 3.409 | 3.409 | 3.358 | 3.400 | 33,262 | -0.01(-0.41%) |
May 28, 2002 | 3.363 | 3.419 | 3.363 | 3.414 | 6,965 | -0.00(-0.14%) |
May 27, 2002 | 3.337 | 3.419 | 3.330 | 3.419 | 10,234 | +0.00(+0.00%) |
May 24, 2002 | 3.337 | 3.419 | 3.330 | 3.419 | 10,234 | +0.09(+2.66%) |
May 23, 2002 | 3.335 | 3.419 | 3.283 | 3.330 | 20,611 | +0.00(+0.00%) |
May 22, 2002 | 3.335 | 3.419 | 3.330 | 3.330 | 7,533 | +0.04(+1.15%) |
May 21, 2002 | 3.288 | 3.400 | 3.283 | 3.292 | 14,641 | -0.01(-0.16%) |
May 20, 2002 | 3.292 | 3.433 | 3.292 | 3.298 | 6,538 | -0.03(-0.97%) |
May 17, 2002 | 3.400 | 3.442 | 3.283 | 3.330 | 5,970 | +0.02(+0.71%) |
May 16, 2002 | 3.260 | 3.442 | 3.260 | 3.306 | 6,254 | +0.02(+0.73%) |
May 15, 2002 | 3.288 | 3.471 | 3.260 | 3.283 | 17,910 | -0.01(-0.16%) |
May 14, 2002 | 3.236 | 3.400 | 3.236 | 3.288 | 9,523 | -0.11(-3.31%) |
May 13, 2002 | 3.424 | 3.424 | 3.213 | 3.400 | 24,022 | -0.05(-1.36%) |
May 10, 2002 | 3.536 | 3.564 | 3.377 | 3.447 | 20,327 | -0.07(-2.00%) |
May 09, 2002 | 3.410 | 3.517 | 3.400 | 3.517 | 28,713 | +0.11(+3.32%) |
May 08, 2002 | 3.412 | 3.412 | 3.316 | 3.404 | 1,705 | -0.04(-1.09%) |
May 07, 2002 | 3.377 | 3.442 | 3.312 | 3.442 | 3,695 | -0.01(-0.15%) |
May 06, 2002 | 3.320 | 3.447 | 3.320 | 3.447 | 11,513 | +0.03(+0.98%) |
May 03, 2002 | 3.330 | 3.414 | 3.330 | 3.414 | 1,563 | +0.01(+0.40%) |
May 02, 2002 | 3.424 | 3.424 | 3.400 | 3.400 | 4,264 | -0.02(-0.68%) |
May 01, 2002 | 3.330 | 3.424 | 3.330 | 3.424 | 6,538 | -0.09(-2.65%) |
Apr 30, 2002 | 3.377 | 3.517 | 3.283 | 3.517 | 7,533 | -0.00(-0.01%) |
Apr 29, 2002 | 3.424 | 3.517 | 3.377 | 3.517 | 7,533 | +0.14(+4.17%) |
Apr 26, 2002 | 3.517 | 3.517 | 3.377 | 3.377 | 8,386 | -0.12(-3.36%) |
Apr 25, 2002 | 3.372 | 3.517 | 3.372 | 3.494 | 20,895 | +0.02(+0.68%) |
Apr 24, 2002 | 3.260 | 3.471 | 3.260 | 3.471 | 25,870 | +0.12(+3.50%) |
Apr 23, 2002 | 3.377 | 3.447 | 3.260 | 3.353 | 21,037 | +0.00(+0.00%) |
Apr 22, 2002 | 3.288 | 3.353 | 3.208 | 3.353 | 16,346 | +0.00(+0.01%) |
Apr 19, 2002 | 3.288 | 3.424 | 3.283 | 3.353 | 8,528 | +0.07(+1.98%) |
Apr 18, 2002 | 3.417 | 3.424 | 3.260 | 3.288 | 8,102 | -0.14(-3.96%) |
Apr 17, 2002 | 3.349 | 3.424 | 3.260 | 3.423 | 12,935 | +0.11(+3.24%) |
Apr 16, 2002 | 3.241 | 3.351 | 3.241 | 3.316 | 5,543 | +0.08(+2.32%) |
Apr 15, 2002 | 3.306 | 3.330 | 3.241 | 3.241 | 2,132 | -0.06(-1.78%) |
Apr 12, 2002 | 3.217 | 3.299 | 3.217 | 3.299 | 5,117 | +0.05(+1.66%) |
Apr 11, 2002 | 3.002 | 3.274 | 3.002 | 3.245 | 8,528 | +0.10(+3.28%) |
Apr 10, 2002 | 2.959 | 3.142 | 2.955 | 3.142 | 7,675 | +0.14(+4.69%) |
Apr 09, 2002 | 3.105 | 3.142 | 3.002 | 3.002 | 7,249 | -0.05(-1.52%) |
Apr 08, 2002 | 3.002 | 3.048 | 3.002 | 3.048 | 2,132 | +0.08(+2.83%) |
Apr 05, 2002 | 3.048 | 3.048 | 2.955 | 2.964 | 6,680 | +0.01(+0.32%) |
Apr 04, 2002 | 2.978 | 3.002 | 2.955 | 2.955 | 6,965 | -0.09(-3.08%) |
Apr 03, 2002 | 3.072 | 3.072 | 3.002 | 3.048 | 9,239 | -0.00(-0.15%) |
Apr 02, 2002 | 3.184 | 3.184 | 3.053 | 3.053 | 568 | -0.11(-3.56%) |