Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.136 | 3.445 | 2.989 | 3.259 | 608,809 | -0.05(-1.63%) |
Jun 27, 2002 | 3.118 | 3.313 | 3.113 | 3.313 | 143,166 | +0.18(+5.69%) |
Jun 26, 2002 | 2.884 | 3.135 | 2.884 | 3.135 | 46,318 | +0.02(+0.50%) |
Jun 25, 2002 | 3.106 | 3.149 | 3.106 | 3.119 | 56,845 | +0.02(+0.55%) |
Jun 21, 2002 | 3.109 | 3.109 | 3.098 | 3.102 | 23,861 | -0.00(-0.14%) |
Jun 20, 2002 | 3.121 | 3.121 | 3.091 | 3.106 | 17,194 | -0.01(-0.37%) |
Jun 19, 2002 | 3.051 | 3.132 | 3.032 | 3.118 | 54,038 | +0.05(+1.77%) |
Jun 18, 2002 | 2.840 | 3.091 | 2.823 | 3.064 | 106,322 | +0.21(+7.50%) |
Jun 17, 2002 | 2.840 | 2.850 | 2.838 | 2.850 | 24,562 | +0.00(+0.10%) |
Jun 14, 2002 | 2.848 | 2.848 | 2.847 | 2.847 | 1,754 | +0.00(+0.15%) |
Jun 12, 2002 | 2.856 | 2.871 | 2.805 | 2.843 | 28,773 | -0.04(-1.48%) |
Jun 11, 2002 | 2.907 | 2.941 | 2.844 | 2.885 | 31,230 | -0.04(-1.27%) |
Jun 10, 2002 | 2.964 | 2.988 | 2.922 | 2.922 | 12,983 | -0.07(-2.33%) |
Jun 07, 2002 | 3.235 | 3.235 | 2.900 | 2.992 | 40,002 | -0.27(-8.42%) |
Jun 06, 2002 | 3.269 | 3.269 | 3.192 | 3.267 | 6,316 | +0.00(+0.00%) |
Jun 05, 2002 | 3.207 | 3.267 | 3.206 | 3.267 | 3,508 | -0.02(-0.56%) |
May 31, 2002 | 3.135 | 3.294 | 3.135 | 3.286 | 46,669 | +0.09(+2.72%) |
May 28, 2002 | 3.092 | 3.199 | 3.001 | 3.199 | 24,913 | +0.09(+2.84%) |
May 27, 2002 | 3.109 | 3.119 | 3.109 | 3.111 | 4,210 | +0.00(+0.00%) |
May 24, 2002 | 3.109 | 3.119 | 3.109 | 3.111 | 4,210 | +0.00(+0.00%) |
May 23, 2002 | 3.058 | 3.112 | 2.992 | 3.111 | 19,299 | +0.05(+1.68%) |
May 22, 2002 | 2.978 | 3.062 | 2.957 | 3.059 | 27,019 | +0.07(+2.34%) |
May 21, 2002 | 2.851 | 2.991 | 2.851 | 2.989 | 12,983 | +0.18(+6.44%) |
May 20, 2002 | 2.838 | 2.992 | 2.695 | 2.808 | 43,511 | -0.28(-9.17%) |
May 17, 2002 | 2.992 | 3.092 | 2.992 | 3.092 | 7,368 | +0.03(+0.93%) |
May 16, 2002 | 3.025 | 3.064 | 2.982 | 3.064 | 3,158 | -0.04(-1.15%) |
May 15, 2002 | 3.011 | 3.099 | 3.011 | 3.099 | 19,299 | +0.04(+1.46%) |
May 14, 2002 | 3.098 | 3.099 | 3.008 | 3.055 | 4,912 | +0.03(+0.88%) |
May 13, 2002 | 2.995 | 3.044 | 2.894 | 3.028 | 10,877 | -0.01(-0.23%) |
May 10, 2002 | 3.133 | 3.173 | 3.007 | 3.035 | 18,597 | -0.07(-2.29%) |
May 09, 2002 | 2.994 | 3.106 | 2.992 | 3.106 | 41,406 | +0.05(+1.63%) |
May 08, 2002 | 3.041 | 3.056 | 2.914 | 3.056 | 19,650 | +0.02(+0.52%) |
May 07, 2002 | 3.044 | 3.062 | 2.960 | 3.041 | 18,948 | +0.01(+0.31%) |
May 06, 2002 | 3.122 | 3.158 | 2.957 | 3.031 | 29,124 | +0.07(+2.53%) |
May 03, 2002 | 2.928 | 3.103 | 2.920 | 2.957 | 22,808 | +0.00(+0.00%) |
May 02, 2002 | 2.978 | 2.992 | 2.917 | 2.957 | 26,317 | -0.06(-1.94%) |
May 01, 2002 | 3.064 | 3.098 | 3.015 | 3.015 | 13,334 | -0.07(-2.26%) |
Apr 30, 2002 | 2.950 | 3.092 | 2.928 | 3.085 | 17,895 | +0.13(+4.39%) |
Apr 29, 2002 | 3.044 | 3.112 | 2.955 | 2.955 | 19,299 | -0.09(-2.86%) |
Apr 26, 2002 | 2.934 | 3.146 | 2.934 | 3.042 | 28,071 | +0.11(+3.84%) |
Apr 25, 2002 | 2.920 | 3.126 | 2.813 | 2.930 | 54,740 | -0.13(-4.19%) |
Apr 24, 2002 | 3.188 | 3.277 | 3.058 | 3.058 | 36,844 | -0.13(-4.02%) |
Apr 23, 2002 | 3.319 | 3.347 | 3.186 | 3.186 | 53,687 | -0.19(-5.61%) |
Apr 22, 2002 | 3.239 | 3.517 | 3.239 | 3.376 | 61,056 | +0.14(+4.41%) |
Apr 19, 2002 | 2.925 | 3.262 | 2.893 | 3.233 | 153,342 | +0.35(+12.05%) |
Apr 18, 2002 | 2.754 | 2.885 | 2.683 | 2.885 | 59,652 | +0.12(+4.38%) |
Apr 17, 2002 | 2.623 | 2.807 | 2.623 | 2.764 | 66,670 | +0.06(+2.37%) |
Apr 16, 2002 | 2.422 | 2.700 | 2.410 | 2.700 | 95,444 | +0.29(+12.13%) |
Apr 15, 2002 | 2.421 | 2.462 | 2.293 | 2.408 | 245,278 | -0.26(-9.63%) |
Apr 12, 2002 | 3.511 | 3.511 | 2.565 | 2.665 | 350,898 | -0.90(-25.23%) |
Apr 10, 2002 | 3.541 | 3.698 | 3.492 | 3.564 | 51,582 | +0.00(+0.04%) |
Apr 09, 2002 | 3.545 | 3.562 | 3.474 | 3.562 | 57,898 | +0.04(+1.01%) |
Apr 08, 2002 | 3.561 | 3.846 | 3.316 | 3.527 | 40,704 | -0.03(-0.96%) |
Apr 05, 2002 | 3.575 | 3.598 | 3.320 | 3.561 | 23,159 | +0.07(+2.00%) |
Apr 04, 2002 | 3.448 | 3.594 | 3.420 | 3.491 | 24,212 | -0.07(-1.92%) |
Apr 03, 2002 | 3.548 | 3.598 | 3.320 | 3.559 | 47,371 | +0.03(+0.75%) |
Apr 02, 2002 | 3.598 | 3.626 | 3.455 | 3.533 | 81,057 | -0.07(-2.00%) |
Apr 01, 2002 | 3.277 | 3.702 | 3.605 | 3.605 | 112,989 | +0.33(+10.00%) |
Mar 28, 2002 | 3.135 | 3.277 | 3.135 | 3.277 | 68,425 | +0.16(+5.18%) |
Mar 27, 2002 | 2.974 | 3.144 | 2.974 | 3.116 | 66,319 | +0.14(+4.78%) |
Mar 26, 2002 | 2.969 | 3.164 | 2.965 | 2.974 | 77,899 | -0.01(-0.45%) |
Mar 25, 2002 | 3.104 | 3.149 | 2.902 | 2.987 | 245,278 | -0.20(-6.13%) |
Mar 22, 2002 | 3.562 | 3.562 | 3.122 | 3.182 | 326,335 | -0.33(-9.46%) |
Mar 21, 2002 | 3.515 | 3.562 | 3.503 | 3.515 | 77,899 | -0.01(-0.34%) |
Mar 20, 2002 | 3.526 | 3.545 | 3.500 | 3.527 | 49,476 | +0.02(+0.68%) |
Mar 19, 2002 | 3.527 | 3.548 | 3.422 | 3.503 | 83,163 | -0.03(-0.81%) |
Mar 18, 2002 | 3.520 | 3.576 | 3.491 | 3.531 | 60,003 | +0.02(+0.47%) |
Mar 15, 2002 | 3.524 | 3.609 | 3.506 | 3.515 | 193,696 | +0.03(+0.75%) |
Mar 14, 2002 | 3.486 | 3.500 | 3.463 | 3.489 | 143,166 | +0.02(+0.64%) |
Mar 13, 2002 | 3.344 | 3.609 | 3.325 | 3.466 | 148,430 | +0.14(+4.27%) |
Mar 12, 2002 | 3.313 | 3.324 | 3.256 | 3.324 | 84,215 | +0.00(+0.00%) |
Mar 11, 2002 | 3.236 | 3.324 | 3.149 | 3.324 | 221,066 | +0.10(+3.25%) |
Mar 08, 2002 | 3.092 | 3.227 | 3.050 | 3.220 | 158,957 | +0.17(+5.59%) |
Mar 07, 2002 | 2.921 | 3.064 | 2.921 | 3.049 | 117,902 | +0.13(+4.41%) |
Mar 06, 2002 | 2.859 | 2.921 | 2.850 | 2.921 | 49,476 | +0.00(+0.05%) |
Mar 05, 2002 | 2.920 | 2.920 | 2.851 | 2.919 | 14,737 | +0.03(+1.09%) |
Mar 04, 2002 | 2.944 | 2.944 | 2.885 | 2.888 | 73,688 | -0.04(-1.30%) |
Mar 01, 2002 | 2.897 | 2.945 | 2.897 | 2.926 | 77,899 | +0.03(+1.00%) |
Feb 28, 2002 | 2.911 | 2.918 | 2.836 | 2.897 | 40,002 | -0.00(-0.02%) |
Feb 27, 2002 | 2.945 | 2.969 | 2.826 | 2.897 | 91,584 | +0.06(+2.01%) |
Feb 26, 2002 | 2.660 | 2.876 | 2.660 | 2.840 | 126,323 | +0.20(+7.65%) |
Feb 25, 2002 | 2.628 | 2.638 | 2.628 | 2.638 | 5,263 | +0.07(+2.55%) |
Feb 22, 2002 | 2.612 | 2.612 | 2.573 | 2.573 | 6,316 | -0.04(-1.69%) |
Feb 21, 2002 | 2.617 | 2.628 | 2.589 | 2.617 | 14,737 | +0.02(+0.92%) |
Feb 20, 2002 | 2.593 | 2.593 | 2.593 | 2.593 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 2.570 | 2.593 | 2.523 | 2.593 | 20,001 | +0.02(+0.83%) |
Feb 18, 2002 | 2.631 | 2.643 | 2.572 | 2.572 | 38,949 | +0.00(+0.00%) |
Feb 15, 2002 | 2.631 | 2.643 | 2.572 | 2.572 | 38,949 | -0.08(-2.96%) |
Feb 14, 2002 | 2.653 | 2.653 | 2.648 | 2.650 | 6,316 | +0.06(+2.39%) |
Feb 13, 2002 | 2.650 | 2.650 | 2.589 | 2.589 | 31,580 | +0.02(+0.74%) |
Feb 12, 2002 | 2.636 | 2.636 | 2.570 | 2.570 | 2,105 | +0.00(+0.19%) |
Feb 11, 2002 | 2.612 | 2.612 | 2.551 | 2.565 | 52,634 | +0.01(+0.35%) |
Feb 08, 2002 | 2.565 | 2.624 | 2.532 | 2.556 | 64,214 | +0.03(+1.22%) |
Feb 07, 2002 | 2.523 | 2.525 | 2.523 | 2.525 | 3,158 | +0.01(+0.30%) |
Feb 06, 2002 | 2.564 | 2.564 | 2.517 | 2.517 | 14,737 | -0.02(-0.93%) |
Feb 05, 2002 | 2.567 | 2.567 | 2.525 | 2.541 | 29,475 | -0.02(-0.93%) |
Feb 04, 2002 | 2.523 | 2.565 | 2.523 | 2.565 | 9,474 | +0.00(+0.00%) |
Feb 01, 2002 | 2.519 | 2.565 | 2.519 | 2.565 | 11,579 | +0.05(+1.83%) |
Jan 31, 2002 | 2.503 | 2.519 | 2.500 | 2.519 | 7,368 | -0.05(-1.80%) |
Jan 30, 2002 | 2.579 | 2.612 | 2.498 | 2.565 | 41,055 | +0.04(+1.77%) |
Jan 29, 2002 | 2.520 | 2.520 | 2.520 | 2.520 | 1,052 | -0.01(-0.30%) |
Jan 28, 2002 | 2.528 | 2.528 | 2.528 | 2.528 | 28,422 | -0.05(-1.90%) |
Jan 25, 2002 | 2.541 | 2.577 | 2.464 | 2.577 | 32,633 | +0.08(+3.33%) |
Jan 24, 2002 | 2.489 | 2.517 | 2.462 | 2.494 | 22,106 | +0.00(+0.19%) |
Jan 23, 2002 | 2.612 | 2.612 | 2.470 | 2.489 | 38,949 | -0.10(-3.85%) |
Jan 22, 2002 | 2.612 | 2.612 | 2.589 | 2.589 | 31,580 | +0.00(+0.09%) |
Jan 21, 2002 | 2.570 | 2.589 | 2.570 | 2.586 | 7,368 | +0.00(+0.00%) |
Jan 18, 2002 | 2.570 | 2.589 | 2.570 | 2.586 | 7,368 | +0.02(+0.83%) |
Jan 17, 2002 | 2.536 | 2.565 | 2.536 | 2.565 | 2,105 | +0.03(+1.16%) |
Jan 16, 2002 | 2.601 | 2.604 | 2.535 | 2.535 | 8,421 | -0.06(-2.19%) |
Jan 15, 2002 | 2.565 | 2.592 | 2.522 | 2.592 | 8,421 | +0.09(+3.74%) |
Jan 14, 2002 | 2.639 | 2.655 | 2.484 | 2.499 | 44,213 | -0.15(-5.63%) |
Jan 11, 2002 | 2.712 | 2.731 | 2.624 | 2.648 | 37,897 | -0.06(-2.18%) |
Jan 10, 2002 | 2.670 | 2.755 | 2.642 | 2.707 | 24,212 | +0.10(+3.88%) |