Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.121 | 3.186 | 3.099 | 3.163 | 9,365,846 | +0.04(+1.21%) |
Jun 27, 2002 | 3.079 | 3.125 | 2.988 | 3.125 | 9,278,651 | +0.05(+1.48%) |
Jun 26, 2002 | 3.026 | 3.131 | 2.897 | 3.079 | 11,574,184 | -0.11(-3.48%) |
Jun 25, 2002 | 3.294 | 3.298 | 3.190 | 3.190 | 5,312,058 | -0.03(-1.05%) |
Jun 21, 2002 | 3.284 | 3.323 | 3.278 | 3.224 | 9,884,476 | -0.06(-1.81%) |
Jun 20, 2002 | 3.331 | 3.373 | 3.204 | 3.284 | 8,080,105 | -0.04(-1.31%) |
Jun 19, 2002 | 3.343 | 3.389 | 3.307 | 3.327 | 4,603,162 | -0.04(-1.06%) |
Jun 18, 2002 | 3.413 | 3.413 | 3.347 | 3.363 | 7,155,995 | -0.03(-0.76%) |
Jun 17, 2002 | 3.357 | 3.430 | 3.353 | 3.389 | 8,373,945 | +0.06(+1.67%) |
Jun 14, 2002 | 3.313 | 3.377 | 3.280 | 3.333 | 6,472,551 | -0.04(-1.18%) |
Jun 12, 2002 | 3.274 | 3.450 | 3.274 | 3.373 | 9,414,483 | +0.10(+3.09%) |
Jun 11, 2002 | 3.450 | 3.450 | 3.264 | 3.272 | 7,704,614 | -0.12(-3.45%) |
Jun 10, 2002 | 3.492 | 3.544 | 3.389 | 3.389 | 5,081,976 | -0.12(-3.39%) |
Jun 07, 2002 | 3.452 | 3.512 | 3.421 | 3.508 | 7,896,392 | +0.01(+0.34%) |
Jun 06, 2002 | 3.542 | 3.607 | 3.442 | 3.496 | 5,328,943 | -0.03(-0.90%) |
Jun 05, 2002 | 3.536 | 3.571 | 3.385 | 3.528 | 7,487,888 | -0.15(-4.15%) |
May 31, 2002 | 3.621 | 3.710 | 3.591 | 3.680 | 7,945,533 | -0.16(-4.13%) |
May 28, 2002 | 3.869 | 3.895 | 3.800 | 3.839 | 11,729,925 | +0.05(+1.31%) |
May 27, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,523,063 | +0.00(+0.00%) |
May 24, 2002 | 3.811 | 3.819 | 3.760 | 3.790 | 10,491,310 | -0.06(-1.55%) |
May 23, 2002 | 3.690 | 3.857 | 3.684 | 3.849 | 35,853,812 | +0.28(+7.78%) |
May 22, 2002 | 3.409 | 3.571 | 3.365 | 3.571 | 14,002,021 | +0.11(+3.27%) |
May 21, 2002 | 3.482 | 3.510 | 3.440 | 3.458 | 13,414,089 | +0.04(+1.10%) |
May 20, 2002 | 3.379 | 3.466 | 3.343 | 3.421 | 5,636,392 | +0.04(+1.23%) |
May 17, 2002 | 3.313 | 3.393 | 3.303 | 3.379 | 11,195,166 | +0.05(+1.61%) |
May 16, 2002 | 3.333 | 3.385 | 3.323 | 3.325 | 4,785,868 | +0.00(+0.06%) |
May 15, 2002 | 3.448 | 3.490 | 3.309 | 3.323 | 12,017,465 | -0.01(-0.42%) |
May 14, 2002 | 3.343 | 3.369 | 3.248 | 3.337 | 9,414,483 | -0.03(-0.94%) |
May 13, 2002 | 3.300 | 3.393 | 3.250 | 3.369 | 5,846,566 | +0.08(+2.29%) |
May 10, 2002 | 3.274 | 3.321 | 3.256 | 3.294 | 8,244,162 | +0.05(+1.47%) |
May 09, 2002 | 3.254 | 3.301 | 3.214 | 3.246 | 7,551,394 | -0.00(-0.12%) |
May 08, 2002 | 3.260 | 3.284 | 3.190 | 3.250 | 10,870,580 | +0.12(+3.80%) |
May 07, 2002 | 3.105 | 3.212 | 3.081 | 3.131 | 8,934,157 | +0.05(+1.68%) |
May 06, 2002 | 3.303 | 3.303 | 3.073 | 3.079 | 11,056,058 | -0.25(-7.51%) |
May 03, 2002 | 3.363 | 3.426 | 3.276 | 3.329 | 10,560,360 | -0.12(-3.51%) |
May 02, 2002 | 3.425 | 3.454 | 3.367 | 3.450 | 5,434,282 | -0.00(-0.11%) |
May 01, 2002 | 3.353 | 3.462 | 3.303 | 3.454 | 5,182,023 | +0.08(+2.47%) |
Apr 30, 2002 | 3.403 | 3.430 | 3.294 | 3.371 | 8,110,850 | -0.04(-1.11%) |
Apr 29, 2002 | 3.468 | 3.476 | 3.395 | 3.409 | 6,047,163 | -0.06(-1.72%) |
Apr 26, 2002 | 3.518 | 3.615 | 3.419 | 3.468 | 5,466,539 | -0.05(-1.41%) |
Apr 25, 2002 | 3.470 | 3.559 | 3.430 | 3.518 | 8,248,698 | +0.01(+0.23%) |
Apr 24, 2002 | 3.446 | 3.518 | 3.395 | 3.510 | 6,290,854 | +0.02(+0.68%) |
Apr 23, 2002 | 3.476 | 3.548 | 3.474 | 3.486 | 4,892,971 | -0.01(-0.17%) |
Apr 22, 2002 | 3.530 | 3.571 | 3.472 | 3.492 | 5,611,947 | -0.03(-0.79%) |
Apr 19, 2002 | 3.496 | 3.551 | 3.438 | 3.520 | 6,445,839 | +0.02(+0.68%) |
Apr 18, 2002 | 3.526 | 3.571 | 3.417 | 3.496 | 9,201,789 | -0.08(-2.11%) |
Apr 17, 2002 | 3.506 | 3.613 | 3.502 | 3.571 | 15,637,548 | +0.11(+3.03%) |
Apr 16, 2002 | 3.403 | 3.542 | 3.363 | 3.466 | 9,330,313 | +0.07(+2.16%) |
Apr 15, 2002 | 3.270 | 3.409 | 3.266 | 3.393 | 8,068,261 | +0.14(+4.40%) |
Apr 12, 2002 | 3.357 | 3.391 | 3.226 | 3.250 | 10,750,625 | -0.18(-5.15%) |
Apr 11, 2002 | 3.472 | 3.508 | 3.413 | 3.426 | 12,215,291 | -0.07(-1.87%) |
Apr 10, 2002 | 3.472 | 3.536 | 3.413 | 3.492 | 10,377,906 | -0.00(-0.06%) |
Apr 09, 2002 | 3.421 | 3.512 | 3.339 | 3.494 | 14,579,622 | +0.05(+1.56%) |
Apr 08, 2002 | 3.345 | 3.440 | 3.313 | 3.440 | 135,504,240 | +0.13(+4.08%) |
Apr 05, 2002 | 3.288 | 3.317 | 3.252 | 3.305 | 5,342,299 | -0.01(-0.30%) |
Apr 04, 2002 | 3.301 | 3.393 | 3.268 | 3.315 | 8,626,709 | +0.01(+0.42%) |
Apr 03, 2002 | 3.351 | 3.365 | 3.268 | 3.301 | 6,757,823 | -0.08(-2.23%) |
Apr 02, 2002 | 3.298 | 3.377 | 3.252 | 3.377 | 9,852,724 | +0.05(+1.55%) |