Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.498 | 4.525 | 4.401 | 4.415 | 11,694,920 | -0.07(-1.64%) |
Jun 27, 2002 | 4.476 | 4.594 | 4.407 | 4.489 | 7,119,208 | +0.01(+0.31%) |
Jun 26, 2002 | 4.422 | 4.498 | 4.243 | 4.475 | 3,945,374 | +0.03(+0.63%) |
Jun 25, 2002 | 4.539 | 4.577 | 4.432 | 4.447 | 4,580,325 | -0.16(-3.39%) |
Jun 21, 2002 | 4.757 | 4.764 | 4.557 | 4.603 | 6,471,336 | -0.12(-2.52%) |
Jun 20, 2002 | 4.726 | 4.741 | 4.682 | 4.722 | 5,975,742 | +0.03(+0.65%) |
Jun 19, 2002 | 4.670 | 4.749 | 4.616 | 4.692 | 3,577,139 | +0.04(+0.93%) |
Jun 18, 2002 | 4.759 | 4.760 | 4.609 | 4.648 | 4,206,553 | -0.09(-1.81%) |
Jun 17, 2002 | 4.649 | 4.768 | 4.646 | 4.734 | 4,111,495 | +0.09(+1.87%) |
Jun 14, 2002 | 4.627 | 4.647 | 4.453 | 4.647 | 5,276,188 | -0.06(-1.24%) |
Jun 12, 2002 | 4.604 | 4.707 | 4.591 | 4.706 | 7,179,197 | +0.14(+3.06%) |
Jun 11, 2002 | 4.567 | 4.666 | 4.551 | 4.566 | 10,150,917 | +0.02(+0.36%) |
Jun 10, 2002 | 4.528 | 4.605 | 4.514 | 4.550 | 6,353,206 | +0.02(+0.50%) |
Jun 07, 2002 | 4.420 | 4.529 | 4.399 | 4.527 | 7,697,863 | +0.09(+2.05%) |
Jun 06, 2002 | 4.486 | 4.534 | 4.422 | 4.436 | 12,763,632 | -0.01(-0.24%) |
Jun 05, 2002 | 4.451 | 4.471 | 4.421 | 4.447 | 7,463,448 | -0.12(-2.66%) |
May 31, 2002 | 4.397 | 4.604 | 4.396 | 4.568 | 5,028,852 | +0.11(+2.38%) |
May 28, 2002 | 4.499 | 4.543 | 4.421 | 4.462 | 3,159,068 | -0.04(-0.89%) |
May 27, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,420,247 | +0.00(+0.00%) |
May 24, 2002 | 4.499 | 4.549 | 4.471 | 4.502 | 3,392,560 | -0.03(-0.57%) |
May 23, 2002 | 4.488 | 4.591 | 4.443 | 4.528 | 3,583,599 | +0.03(+0.63%) |
May 22, 2002 | 4.410 | 4.506 | 4.269 | 4.500 | 8,241,448 | +0.11(+2.59%) |
May 21, 2002 | 4.530 | 4.547 | 4.350 | 4.386 | 3,734,954 | -0.14(-3.16%) |
May 20, 2002 | 4.665 | 4.677 | 4.502 | 4.529 | 4,611,704 | -0.12(-2.61%) |
May 17, 2002 | 4.648 | 4.676 | 4.605 | 4.651 | 5,137,754 | +0.02(+0.40%) |
May 16, 2002 | 4.549 | 4.670 | 4.530 | 4.632 | 7,400,691 | +0.08(+1.83%) |
May 15, 2002 | 4.443 | 4.587 | 4.412 | 4.549 | 5,979,434 | +0.07(+1.55%) |
May 14, 2002 | 4.409 | 4.481 | 4.399 | 4.479 | 5,441,386 | +0.09(+2.07%) |
May 13, 2002 | 4.307 | 4.394 | 4.233 | 4.388 | 4,936,563 | +0.07(+1.68%) |
May 10, 2002 | 4.330 | 4.381 | 4.242 | 4.316 | 7,034,302 | +0.00(+0.05%) |
May 09, 2002 | 4.437 | 4.456 | 4.309 | 4.314 | 7,685,866 | -0.14(-3.14%) |
May 08, 2002 | 4.394 | 4.485 | 4.391 | 4.453 | 7,183,811 | +0.05(+1.11%) |
May 07, 2002 | 4.352 | 4.432 | 4.311 | 4.405 | 3,264,278 | +0.05(+1.22%) |
May 06, 2002 | 4.458 | 4.474 | 4.345 | 4.352 | 4,878,420 | -0.07(-1.62%) |
May 03, 2002 | 4.410 | 4.470 | 4.397 | 4.423 | 3,723,879 | +0.03(+0.59%) |
May 02, 2002 | 4.375 | 4.458 | 4.357 | 4.397 | 6,357,820 | +0.03(+0.72%) |
May 01, 2002 | 4.383 | 4.434 | 4.306 | 4.366 | 5,131,294 | -0.03(-0.79%) |
Apr 30, 2002 | 4.333 | 4.408 | 4.309 | 4.400 | 5,071,305 | +0.09(+2.01%) |
Apr 29, 2002 | 4.363 | 4.363 | 4.302 | 4.314 | 2,728,076 | -0.03(-0.62%) |
Apr 26, 2002 | 4.329 | 4.400 | 4.282 | 4.341 | 5,512,449 | +0.02(+0.48%) |
Apr 25, 2002 | 4.279 | 4.334 | 4.165 | 4.320 | 4,421,588 | +0.10(+2.47%) |
Apr 24, 2002 | 4.340 | 4.410 | 4.180 | 4.216 | 5,575,206 | -0.12(-2.87%) |
Apr 23, 2002 | 4.333 | 4.375 | 4.316 | 4.341 | 7,528,974 | +0.01(+0.25%) |
Apr 22, 2002 | 4.292 | 4.334 | 4.234 | 4.330 | 4,544,333 | +0.04(+0.88%) |
Apr 19, 2002 | 4.304 | 4.313 | 4.242 | 4.292 | 3,218,133 | +0.01(+0.18%) |
Apr 18, 2002 | 4.221 | 4.310 | 4.221 | 4.284 | 8,954,846 | +0.05(+1.18%) |
Apr 17, 2002 | 4.234 | 4.267 | 4.220 | 4.234 | 4,839,659 | +0.02(+0.36%) |
Apr 16, 2002 | 4.151 | 4.231 | 4.148 | 4.219 | 3,368,565 | +0.07(+1.67%) |
Apr 15, 2002 | 4.161 | 4.264 | 4.095 | 4.150 | 3,566,064 | -0.02(-0.49%) |
Apr 12, 2002 | 4.134 | 4.200 | 4.128 | 4.171 | 3,255,972 | +0.06(+1.45%) |
Apr 11, 2002 | 4.226 | 4.280 | 4.087 | 4.111 | 11,025,821 | -0.05(-1.22%) |
Apr 10, 2002 | 4.035 | 4.218 | 4.007 | 4.162 | 13,234,308 | +0.17(+4.23%) |
Apr 09, 2002 | 4.058 | 4.114 | 3.993 | 3.993 | 5,807,775 | -0.05(-1.15%) |
Apr 08, 2002 | 3.976 | 4.058 | 3.906 | 4.039 | 3,778,330 | +0.08(+2.05%) |
Apr 05, 2002 | 3.913 | 3.985 | 3.894 | 3.958 | 4,960,558 | +0.06(+1.47%) |
Apr 04, 2002 | 3.869 | 3.983 | 3.868 | 3.901 | 6,901,405 | +0.03(+0.84%) |
Apr 03, 2002 | 3.803 | 3.912 | 3.725 | 3.868 | 6,630,997 | +0.07(+1.91%) |
Apr 02, 2002 | 3.909 | 3.911 | 3.780 | 3.796 | 7,663,716 | -0.11(-2.83%) |