Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.606 | 4.687 | 4.521 | 4.608 | 18,481,394 | -0.02(-0.43%) |
Jun 27, 2002 | 4.581 | 4.631 | 4.497 | 4.628 | 12,014,322 | +0.05(+1.04%) |
Jun 26, 2002 | 4.430 | 4.591 | 4.409 | 4.581 | 14,991,828 | +0.06(+1.39%) |
Jun 25, 2002 | 4.544 | 4.577 | 4.430 | 4.518 | 15,720,435 | -0.19(-4.11%) |
Jun 21, 2002 | 4.794 | 4.842 | 4.684 | 4.711 | 68,937,080 | -0.13(-2.64%) |
Jun 20, 2002 | 4.868 | 4.887 | 4.817 | 4.839 | 11,424,284 | -0.06(-1.19%) |
Jun 19, 2002 | 4.855 | 4.913 | 4.832 | 4.898 | 9,273,726 | +0.10(+2.00%) |
Jun 18, 2002 | 4.713 | 4.860 | 4.712 | 4.802 | 9,930,813 | +0.07(+1.48%) |
Jun 17, 2002 | 4.706 | 4.781 | 4.706 | 4.732 | 14,069,521 | +0.11(+2.46%) |
Jun 14, 2002 | 4.817 | 4.847 | 4.588 | 4.618 | 20,995,016 | -0.27(-5.46%) |
Jun 12, 2002 | 4.890 | 4.927 | 4.857 | 4.885 | 10,513,401 | -0.01(-0.11%) |
Jun 11, 2002 | 4.878 | 4.922 | 4.865 | 4.890 | 16,630,325 | +0.11(+2.22%) |
Jun 10, 2002 | 4.751 | 4.805 | 4.732 | 4.784 | 8,919,107 | +0.03(+0.69%) |
Jun 07, 2002 | 4.631 | 4.762 | 4.621 | 4.751 | 21,043,192 | +0.15(+3.16%) |
Jun 06, 2002 | 4.627 | 4.655 | 4.565 | 4.606 | 12,326,228 | -0.01(-0.29%) |
Jun 05, 2002 | 4.535 | 4.636 | 4.527 | 4.619 | 8,848,084 | +0.05(+1.07%) |
May 31, 2002 | 4.545 | 4.596 | 4.509 | 4.570 | 7,334,249 | +0.10(+2.16%) |
May 28, 2002 | 4.440 | 4.490 | 4.425 | 4.474 | 5,407,686 | +0.02(+0.49%) |
May 27, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.00(+0.00%) |
May 24, 2002 | 4.409 | 4.487 | 4.404 | 4.452 | 7,408,749 | +0.02(+0.51%) |
May 23, 2002 | 4.397 | 4.432 | 4.372 | 4.430 | 71,668,736 | +0.08(+1.89%) |
May 22, 2002 | 4.352 | 4.394 | 4.329 | 4.348 | 5,547,746 | -0.04(-0.95%) |
May 21, 2002 | 4.375 | 4.414 | 4.342 | 4.389 | 9,195,749 | +0.02(+0.35%) |
May 20, 2002 | 4.379 | 4.389 | 4.304 | 4.374 | 9,398,885 | -0.08(-1.86%) |
May 17, 2002 | 4.455 | 4.524 | 4.414 | 4.457 | 7,583,575 | -0.02(-0.51%) |
May 16, 2002 | 4.492 | 4.514 | 4.445 | 4.480 | 7,723,634 | +0.03(+0.69%) |
May 15, 2002 | 4.389 | 4.508 | 4.389 | 4.449 | 9,621,391 | +0.05(+1.13%) |
May 14, 2002 | 4.423 | 4.423 | 4.323 | 4.399 | 10,969,339 | -0.02(-0.53%) |
May 13, 2002 | 4.430 | 4.445 | 4.355 | 4.423 | 7,835,881 | -0.02(-0.37%) |
May 10, 2002 | 4.458 | 4.528 | 4.436 | 4.440 | 7,261,736 | -0.02(-0.34%) |
May 09, 2002 | 4.526 | 4.598 | 4.455 | 4.455 | 10,427,975 | -0.07(-1.57%) |
May 08, 2002 | 4.457 | 4.540 | 4.346 | 4.526 | 12,230,371 | +0.07(+1.54%) |
May 07, 2002 | 4.518 | 4.568 | 4.399 | 4.457 | 11,083,572 | -0.06(-1.34%) |
May 06, 2002 | 4.481 | 4.596 | 4.480 | 4.518 | 6,966,717 | +0.01(+0.22%) |
May 03, 2002 | 4.530 | 4.576 | 4.482 | 4.508 | 8,622,101 | -0.02(-0.42%) |
May 02, 2002 | 4.511 | 4.545 | 4.472 | 4.527 | 695,330 | +0.02(+0.36%) |
May 01, 2002 | 4.475 | 4.618 | 4.475 | 4.511 | 15,384,193 | +0.09(+2.05%) |
Apr 30, 2002 | 4.351 | 4.466 | 4.347 | 4.420 | 11,494,811 | +0.09(+2.10%) |
Apr 29, 2002 | 4.331 | 4.354 | 4.279 | 4.329 | 11,678,080 | -0.00(-0.05%) |
Apr 26, 2002 | 4.380 | 4.425 | 4.309 | 4.331 | 13,133,308 | -0.05(-1.10%) |
Apr 25, 2002 | 4.364 | 4.514 | 4.356 | 4.379 | 16,884,120 | +0.05(+1.17%) |
Apr 24, 2002 | 4.287 | 4.398 | 4.287 | 4.328 | 9,248,892 | +0.04(+0.99%) |
Apr 23, 2002 | 4.329 | 4.345 | 4.276 | 4.286 | 13,793,375 | -0.04(-0.98%) |
Apr 22, 2002 | 4.318 | 4.416 | 4.304 | 4.328 | 17,061,926 | +0.01(+0.24%) |
Apr 19, 2002 | 4.263 | 4.330 | 4.210 | 4.318 | 16,064,127 | +0.08(+1.80%) |
Apr 18, 2002 | 4.047 | 4.268 | 4.037 | 4.241 | 31,216,378 | +0.24(+5.89%) |
Apr 17, 2002 | 3.924 | 4.036 | 3.898 | 4.005 | 18,775,420 | +0.14(+3.54%) |
Apr 16, 2002 | 3.888 | 3.888 | 3.826 | 3.868 | 8,424,429 | +0.02(+0.46%) |
Apr 15, 2002 | 3.876 | 3.876 | 3.813 | 3.851 | 9,329,352 | -0.02(-0.39%) |
Apr 12, 2002 | 3.944 | 3.944 | 3.841 | 3.866 | 10,286,425 | -0.08(-1.98%) |
Apr 11, 2002 | 3.926 | 3.959 | 3.907 | 3.944 | 9,217,602 | +0.02(+0.51%) |
Apr 10, 2002 | 3.901 | 3.926 | 3.888 | 3.924 | 6,542,069 | +0.03(+0.84%) |
Apr 09, 2002 | 3.909 | 3.909 | 3.878 | 3.891 | 6,501,839 | +0.01(+0.29%) |
Apr 08, 2002 | 3.868 | 3.924 | 3.864 | 3.880 | 6,187,947 | -0.02(-0.46%) |
Apr 05, 2002 | 3.876 | 3.916 | 3.871 | 3.898 | 6,913,077 | +0.03(+0.78%) |
Apr 04, 2002 | 3.858 | 3.887 | 3.842 | 3.868 | 5,054,558 | +0.01(+0.25%) |
Apr 03, 2002 | 3.877 | 3.891 | 3.823 | 3.858 | 6,763,085 | -0.02(-0.48%) |
Apr 02, 2002 | 3.856 | 3.906 | 3.841 | 3.877 | 794,663 | +0.06(+1.49%) |