Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.253 | 3.350 | 3.194 | 3.350 | 1,309,814 | +0.14(+4.34%) |
Jun 27, 2002 | 3.149 | 3.264 | 3.149 | 3.211 | 136,017 | +0.06(+1.99%) |
Jun 26, 2002 | 3.107 | 3.293 | 3.107 | 3.148 | 81,352 | +0.05(+1.61%) |
Jun 25, 2002 | 3.095 | 3.107 | 3.078 | 3.098 | 34,434 | -0.02(-0.60%) |
Jun 21, 2002 | 3.119 | 3.119 | 3.113 | 3.117 | 37,017 | -0.02(-0.63%) |
Jun 20, 2002 | 3.114 | 3.136 | 3.107 | 3.136 | 24,965 | -0.02(-0.55%) |
Jun 19, 2002 | 3.150 | 3.165 | 3.136 | 3.154 | 37,017 | +0.08(+2.65%) |
Jun 18, 2002 | 3.122 | 3.148 | 3.067 | 3.072 | 65,426 | -0.05(-1.45%) |
Jun 17, 2002 | 3.076 | 3.125 | 3.076 | 3.118 | 39,169 | -0.01(-0.26%) |
Jun 14, 2002 | 3.120 | 3.142 | 3.075 | 3.126 | 23,243 | -0.05(-1.43%) |
Jun 12, 2002 | 3.165 | 3.194 | 3.122 | 3.171 | 15,065 | +0.03(+1.11%) |
Jun 11, 2002 | 3.128 | 3.154 | 3.052 | 3.136 | 64,995 | +0.01(+0.33%) |
Jun 10, 2002 | 3.165 | 3.165 | 3.049 | 3.126 | 15,495 | -0.02(-0.66%) |
Jun 07, 2002 | 3.165 | 3.165 | 3.107 | 3.147 | 9,469 | -0.07(-2.27%) |
Jun 06, 2002 | 3.220 | 3.220 | 3.220 | 3.220 | 0 | +0.00(+0.00%) |
Jun 05, 2002 | 3.311 | 3.311 | 3.078 | 3.220 | 23,243 | -0.04(-1.18%) |
May 31, 2002 | 3.251 | 3.264 | 3.241 | 3.258 | 66,287 | +0.15(+4.88%) |
May 28, 2002 | 3.041 | 3.131 | 3.020 | 3.107 | 17,217 | +0.09(+2.87%) |
May 27, 2002 | 3.020 | 3.154 | 3.020 | 3.020 | 34,004 | +0.00(+0.00%) |
May 24, 2002 | 3.020 | 3.154 | 3.020 | 3.020 | 34,004 | -0.00(-0.00%) |
May 23, 2002 | 3.091 | 3.164 | 3.020 | 3.020 | 54,665 | -0.14(-4.55%) |
May 22, 2002 | 3.096 | 3.164 | 3.096 | 3.164 | 5,165 | +0.07(+2.20%) |
May 21, 2002 | 3.079 | 3.193 | 3.079 | 3.096 | 24,965 | -0.05(-1.65%) |
May 20, 2002 | 3.193 | 3.194 | 3.089 | 3.148 | 32,282 | -0.02(-0.62%) |
May 17, 2002 | 3.107 | 3.252 | 3.097 | 3.168 | 102,874 | +0.06(+1.94%) |
May 16, 2002 | 3.077 | 3.160 | 3.020 | 3.107 | 163,995 | +0.03(+1.13%) |
May 15, 2002 | 3.107 | 3.107 | 3.020 | 3.072 | 35,295 | +0.01(+0.38%) |
May 14, 2002 | 3.049 | 3.119 | 3.049 | 3.061 | 49,930 | +0.04(+1.35%) |
May 13, 2002 | 2.997 | 3.026 | 2.997 | 3.020 | 67,578 | +0.00(+0.08%) |
May 10, 2002 | 3.019 | 3.019 | 2.984 | 3.018 | 18,508 | -0.00(-0.08%) |
May 09, 2002 | 3.020 | 3.020 | 3.005 | 3.020 | 7,747 | +0.02(+0.58%) |
May 08, 2002 | 3.020 | 3.066 | 2.991 | 3.003 | 38,308 | +0.04(+1.37%) |
May 07, 2002 | 2.933 | 3.007 | 2.904 | 2.962 | 93,404 | +0.03(+0.99%) |
May 06, 2002 | 2.817 | 2.935 | 2.817 | 2.933 | 58,108 | +0.16(+5.87%) |
May 03, 2002 | 2.797 | 2.797 | 2.768 | 2.770 | 10,760 | -0.05(-1.85%) |
May 02, 2002 | 2.744 | 2.877 | 2.744 | 2.823 | 48,639 | +0.08(+3.01%) |
May 01, 2002 | 2.759 | 2.759 | 2.701 | 2.740 | 48,208 | +0.00(+0.08%) |
Apr 30, 2002 | 2.754 | 2.758 | 2.701 | 2.738 | 101,152 | -0.01(-0.21%) |
Apr 29, 2002 | 2.643 | 2.744 | 2.625 | 2.744 | 42,182 | +0.12(+4.51%) |
Apr 26, 2002 | 2.640 | 2.643 | 2.619 | 2.625 | 12,913 | +0.01(+0.52%) |
Apr 25, 2002 | 2.665 | 2.665 | 2.611 | 2.612 | 58,108 | -0.00(-0.08%) |
Apr 24, 2002 | 2.567 | 2.660 | 2.556 | 2.614 | 57,247 | +0.05(+1.81%) |
Apr 23, 2002 | 2.585 | 2.596 | 2.543 | 2.567 | 49,069 | -0.03(-1.12%) |
Apr 22, 2002 | 2.612 | 2.614 | 2.596 | 2.596 | 287,100 | -0.02(-0.62%) |
Apr 19, 2002 | 2.611 | 2.612 | 2.598 | 2.612 | 80,921 | -0.00(-0.04%) |
Apr 18, 2002 | 2.614 | 2.614 | 2.596 | 2.614 | 26,686 | -0.00(-0.09%) |
Apr 17, 2002 | 2.622 | 2.622 | 2.596 | 2.616 | 35,295 | +0.03(+0.97%) |
Apr 16, 2002 | 2.556 | 2.643 | 2.556 | 2.591 | 17,217 | +0.06(+2.42%) |
Apr 15, 2002 | 2.525 | 2.545 | 2.525 | 2.529 | 2,152 | +0.00(+0.16%) |
Apr 12, 2002 | 2.498 | 2.525 | 2.497 | 2.525 | 7,317 | -0.04(-1.41%) |
Apr 11, 2002 | 2.521 | 2.561 | 2.479 | 2.561 | 47,778 | +0.05(+2.08%) |
Apr 10, 2002 | 2.407 | 2.509 | 2.407 | 2.509 | 42,182 | +0.10(+4.05%) |
Apr 09, 2002 | 2.439 | 2.527 | 2.405 | 2.412 | 30,560 | -0.02(-0.67%) |
Apr 08, 2002 | 2.438 | 2.439 | 2.410 | 2.428 | 33,143 | -0.01(-0.24%) |
Apr 05, 2002 | 2.376 | 2.434 | 2.376 | 2.434 | 42,613 | +0.06(+2.57%) |
Apr 04, 2002 | 2.337 | 2.373 | 2.335 | 2.373 | 15,065 | +0.01(+0.62%) |
Apr 03, 2002 | 2.335 | 2.358 | 2.335 | 2.358 | 30,130 | +0.01(+0.50%) |
Apr 02, 2002 | 2.346 | 2.346 | 2.346 | 2.346 | 18,939 | +0.01(+0.50%) |