Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.294 | 2.732 | 2.259 | 2.506 | 12,389,317 | +0.28(+12.70%) |
Jun 27, 2002 | 2.576 | 2.576 | 2.181 | 2.223 | 11,870,781 | -0.06(-2.48%) |
Jun 26, 2002 | 2.477 | 2.506 | 1.976 | 2.280 | 24,720,830 | -0.40(-14.78%) |
Jun 25, 2002 | 2.682 | 2.717 | 2.612 | 2.675 | 24,868,032 | -0.06(-2.32%) |
Jun 21, 2002 | 2.682 | 2.781 | 2.647 | 2.739 | 14,800,366 | -0.01(-0.51%) |
Jun 20, 2002 | 2.802 | 2.859 | 2.739 | 2.753 | 11,545,917 | -0.05(-1.76%) |
Jun 19, 2002 | 3.014 | 3.014 | 2.788 | 2.802 | 7,127,314 | -0.14(-4.80%) |
Jun 18, 2002 | 2.986 | 3.000 | 2.873 | 2.943 | 6,382,663 | +0.00(+0.00%) |
Jun 17, 2002 | 2.823 | 2.986 | 2.795 | 2.943 | 8,907,620 | +0.20(+7.20%) |
Jun 14, 2002 | 2.753 | 2.781 | 2.682 | 2.746 | 8,891,043 | +0.01(+0.52%) |
Jun 12, 2002 | 2.753 | 2.823 | 2.661 | 2.732 | 10,258,504 | -0.02(-0.77%) |
Jun 11, 2002 | 2.823 | 2.957 | 2.746 | 2.753 | 9,861,385 | -0.05(-1.76%) |
Jun 10, 2002 | 3.162 | 3.162 | 2.795 | 2.802 | 13,412,079 | -0.36(-11.38%) |
Jun 07, 2002 | 3.092 | 3.261 | 3.035 | 3.162 | 9,308,564 | +0.01(+0.45%) |
Jun 06, 2002 | 3.275 | 3.303 | 3.099 | 3.148 | 7,833,004 | -0.13(-3.88%) |
Jun 05, 2002 | 3.339 | 3.374 | 3.226 | 3.275 | 8,013,358 | -0.11(-3.33%) |
May 31, 2002 | 3.466 | 3.522 | 3.360 | 3.388 | 12,958,006 | -0.42(-11.11%) |
May 28, 2002 | 3.882 | 3.931 | 3.783 | 3.812 | 5,621,294 | -0.13(-3.23%) |
May 27, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,857 | +0.00(+0.00%) |
May 24, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,857 | -0.05(-1.24%) |
May 23, 2002 | 4.143 | 4.150 | 3.776 | 3.988 | 15,461,711 | -0.16(-3.75%) |
May 22, 2002 | 4.073 | 4.157 | 4.044 | 4.143 | 7,321,694 | -0.01(-0.34%) |
May 21, 2002 | 4.249 | 4.369 | 4.115 | 4.157 | 7,696,145 | -0.08(-1.83%) |
May 20, 2002 | 4.334 | 4.362 | 4.094 | 4.235 | 5,733,927 | -0.16(-3.69%) |
May 17, 2002 | 4.404 | 4.496 | 4.313 | 4.397 | 5,542,380 | +0.00(+0.00%) |
May 16, 2002 | 4.390 | 4.440 | 4.355 | 4.397 | 5,573,549 | +0.00(+0.00%) |
May 15, 2002 | 4.482 | 4.482 | 4.362 | 4.397 | 7,670,643 | -0.16(-3.41%) |
May 14, 2002 | 4.411 | 4.553 | 4.235 | 4.553 | 10,959,660 | +0.25(+5.74%) |
May 13, 2002 | 4.341 | 4.447 | 4.164 | 4.306 | 20,129,948 | -0.20(-4.39%) |
May 10, 2002 | 4.722 | 4.722 | 4.496 | 4.503 | 12,294,819 | -0.16(-3.48%) |
May 09, 2002 | 4.771 | 4.771 | 4.623 | 4.666 | 7,376,098 | -0.12(-2.51%) |
May 08, 2002 | 4.595 | 4.849 | 4.595 | 4.786 | 18,482,110 | +0.37(+8.31%) |
May 07, 2002 | 4.623 | 4.630 | 4.411 | 4.419 | 11,125,989 | -0.20(-4.28%) |
May 06, 2002 | 4.800 | 4.800 | 4.235 | 4.616 | 7,279,049 | -0.11(-2.39%) |
May 03, 2002 | 4.743 | 4.764 | 4.623 | 4.729 | 8,137,467 | +0.00(+0.00%) |
May 02, 2002 | 4.821 | 4.898 | 4.588 | 4.729 | 12,742,091 | -0.03(-0.59%) |
May 01, 2002 | 4.898 | 4.920 | 4.651 | 4.757 | 13,715,691 | +0.04(+0.75%) |
Apr 30, 2002 | 4.870 | 4.920 | 4.708 | 4.722 | 14,565,891 | +0.01(+0.30%) |
Apr 29, 2002 | 4.898 | 5.004 | 4.644 | 4.708 | 18,881,212 | +0.20(+4.38%) |
Apr 26, 2002 | 4.835 | 4.835 | 4.496 | 4.510 | 10,662,848 | -0.31(-6.44%) |
Apr 25, 2002 | 4.630 | 4.856 | 4.616 | 4.821 | 9,410,146 | +0.16(+3.49%) |
Apr 24, 2002 | 4.800 | 4.927 | 4.595 | 4.659 | 7,749,132 | -0.14(-2.94%) |
Apr 23, 2002 | 4.941 | 5.011 | 4.771 | 4.800 | 6,983,796 | -0.14(-2.86%) |
Apr 22, 2002 | 5.011 | 5.075 | 4.877 | 4.941 | 7,372,697 | -0.30(-5.66%) |
Apr 19, 2002 | 5.209 | 5.322 | 5.153 | 5.237 | 4,907,670 | -0.01(-0.27%) |
Apr 18, 2002 | 5.378 | 5.378 | 5.160 | 5.251 | 5,188,756 | -0.14(-2.62%) |
Apr 17, 2002 | 5.329 | 5.428 | 5.209 | 5.393 | 9,058,647 | +0.14(+2.69%) |
Apr 16, 2002 | 4.997 | 5.287 | 4.927 | 5.251 | 11,045,375 | +0.43(+8.93%) |
Apr 15, 2002 | 5.054 | 5.082 | 4.800 | 4.821 | 12,222,139 | -0.01(-0.29%) |
Apr 12, 2002 | 4.750 | 4.906 | 4.736 | 4.835 | 5,753,195 | +0.17(+3.63%) |
Apr 11, 2002 | 4.800 | 4.863 | 4.623 | 4.666 | 10,683,817 | -0.20(-4.06%) |
Apr 10, 2002 | 4.920 | 5.075 | 4.743 | 4.863 | 6,594,752 | -0.05(-1.01%) |
Apr 09, 2002 | 5.082 | 5.625 | 4.913 | 4.913 | 10,927,642 | -0.04(-0.85%) |
Apr 08, 2002 | 4.729 | 5.004 | 4.659 | 4.955 | 9,078,198 | +0.16(+3.39%) |
Apr 05, 2002 | 4.962 | 5.011 | 4.729 | 4.793 | 1,459,266 | -0.15(-3.00%) |
Apr 04, 2002 | 4.962 | 5.082 | 4.891 | 4.941 | 8,450,572 | -0.04(-0.85%) |
Apr 03, 2002 | 5.251 | 5.258 | 4.948 | 4.983 | 9,478,009 | -0.22(-4.21%) |
Apr 02, 2002 | 5.294 | 5.590 | 5.167 | 5.202 | 6,602,545 | -0.29(-5.27%) |