Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.607 | 4.688 | 4.522 | 4.609 | 18,476,348 | -0.02(-0.44%) |
Jun 27, 2002 | 4.582 | 4.632 | 4.499 | 4.630 | 12,011,042 | +0.05(+1.04%) |
Jun 26, 2002 | 4.431 | 4.592 | 4.411 | 4.582 | 14,987,735 | +0.06(+1.39%) |
Jun 25, 2002 | 4.545 | 4.578 | 4.431 | 4.519 | 15,716,143 | -0.19(-4.11%) |
Jun 21, 2002 | 4.796 | 4.844 | 4.685 | 4.713 | 68,918,256 | -0.13(-2.64%) |
Jun 20, 2002 | 4.869 | 4.888 | 4.818 | 4.841 | 11,421,165 | -0.06(-1.19%) |
Jun 19, 2002 | 4.856 | 4.914 | 4.834 | 4.899 | 9,271,194 | +0.10(+2.00%) |
Jun 18, 2002 | 4.714 | 4.861 | 4.714 | 4.803 | 9,928,102 | +0.07(+1.48%) |
Jun 17, 2002 | 4.708 | 4.783 | 4.707 | 4.733 | 14,065,680 | +0.11(+2.46%) |
Jun 14, 2002 | 4.818 | 4.849 | 4.589 | 4.619 | 20,989,284 | -0.27(-5.46%) |
Jun 12, 2002 | 4.891 | 4.929 | 4.859 | 4.886 | 10,510,531 | -0.01(-0.11%) |
Jun 11, 2002 | 4.879 | 4.923 | 4.866 | 4.891 | 16,625,785 | +0.11(+2.22%) |
Jun 10, 2002 | 4.752 | 4.806 | 4.733 | 4.785 | 8,916,672 | +0.03(+0.69%) |
Jun 07, 2002 | 4.632 | 4.763 | 4.622 | 4.752 | 21,037,446 | +0.15(+3.16%) |
Jun 06, 2002 | 4.628 | 4.656 | 4.567 | 4.607 | 12,322,862 | -0.01(-0.29%) |
Jun 05, 2002 | 4.536 | 4.638 | 4.528 | 4.621 | 8,845,668 | +0.05(+1.07%) |
May 31, 2002 | 4.547 | 4.597 | 4.510 | 4.572 | 7,332,247 | +0.10(+2.16%) |
May 28, 2002 | 4.441 | 4.491 | 4.426 | 4.475 | 5,406,210 | +0.02(+0.49%) |
May 27, 2002 | 4.411 | 4.489 | 4.406 | 4.453 | 7,406,726 | +0.00(+0.00%) |
May 24, 2002 | 4.411 | 4.489 | 4.406 | 4.453 | 7,406,726 | +0.02(+0.51%) |
May 23, 2002 | 4.398 | 4.433 | 4.373 | 4.431 | 71,649,168 | +0.08(+1.89%) |
May 22, 2002 | 4.353 | 4.396 | 4.330 | 4.349 | 5,546,231 | -0.04(-0.95%) |
May 21, 2002 | 4.376 | 4.416 | 4.343 | 4.390 | 9,193,239 | +0.02(+0.35%) |
May 20, 2002 | 4.380 | 4.390 | 4.305 | 4.375 | 9,396,319 | -0.08(-1.86%) |
May 17, 2002 | 4.456 | 4.525 | 4.416 | 4.458 | 7,581,504 | -0.02(-0.51%) |
May 16, 2002 | 4.494 | 4.515 | 4.446 | 4.481 | 7,721,526 | +0.03(+0.69%) |
May 15, 2002 | 4.390 | 4.509 | 4.390 | 4.450 | 9,618,764 | +0.05(+1.13%) |
May 14, 2002 | 4.424 | 4.424 | 4.325 | 4.401 | 10,966,344 | -0.02(-0.53%) |
May 13, 2002 | 4.431 | 4.446 | 4.356 | 4.424 | 7,833,741 | -0.02(-0.37%) |
May 10, 2002 | 4.459 | 4.529 | 4.437 | 4.441 | 7,259,754 | -0.02(-0.34%) |
May 09, 2002 | 4.527 | 4.599 | 4.456 | 4.456 | 10,425,128 | -0.07(-1.57%) |
May 08, 2002 | 4.458 | 4.542 | 4.348 | 4.527 | 12,227,032 | +0.07(+1.54%) |
May 07, 2002 | 4.519 | 4.569 | 4.401 | 4.458 | 11,080,546 | -0.06(-1.34%) |
May 06, 2002 | 4.483 | 4.597 | 4.482 | 4.519 | 6,964,815 | +0.01(+0.22%) |
May 03, 2002 | 4.531 | 4.577 | 4.484 | 4.509 | 8,619,747 | -0.02(-0.42%) |
May 02, 2002 | 4.512 | 4.547 | 4.474 | 4.528 | 695,140 | +0.02(+0.36%) |
May 01, 2002 | 4.476 | 4.619 | 4.476 | 4.512 | 15,379,993 | +0.09(+2.05%) |
Apr 30, 2002 | 4.352 | 4.468 | 4.348 | 4.421 | 11,491,672 | +0.09(+2.10%) |
Apr 29, 2002 | 4.332 | 4.355 | 4.280 | 4.330 | 11,674,892 | -0.00(-0.05%) |
Apr 26, 2002 | 4.381 | 4.426 | 4.310 | 4.332 | 13,129,722 | -0.05(-1.10%) |
Apr 25, 2002 | 4.365 | 4.515 | 4.357 | 4.380 | 16,879,510 | +0.05(+1.17%) |
Apr 24, 2002 | 4.288 | 4.400 | 4.288 | 4.330 | 9,246,367 | +0.04(+0.99%) |
Apr 23, 2002 | 4.330 | 4.346 | 4.277 | 4.287 | 13,789,610 | -0.04(-0.98%) |
Apr 22, 2002 | 4.319 | 4.418 | 4.305 | 4.330 | 17,057,268 | +0.01(+0.24%) |
Apr 19, 2002 | 4.265 | 4.331 | 4.211 | 4.319 | 16,059,741 | +0.08(+1.80%) |
Apr 18, 2002 | 4.048 | 4.270 | 4.038 | 4.242 | 31,207,854 | +0.24(+5.89%) |
Apr 17, 2002 | 3.925 | 4.037 | 3.900 | 4.006 | 18,770,294 | +0.14(+3.54%) |
Apr 16, 2002 | 3.889 | 3.889 | 3.827 | 3.869 | 8,422,129 | +0.02(+0.46%) |
Apr 15, 2002 | 3.877 | 3.877 | 3.814 | 3.852 | 9,326,805 | -0.02(-0.39%) |
Apr 12, 2002 | 3.945 | 3.945 | 3.842 | 3.867 | 10,283,617 | -0.08(-1.98%) |
Apr 11, 2002 | 3.927 | 3.960 | 3.908 | 3.945 | 9,215,086 | +0.02(+0.51%) |
Apr 10, 2002 | 3.902 | 3.927 | 3.889 | 3.925 | 6,540,283 | +0.03(+0.84%) |
Apr 09, 2002 | 3.910 | 3.910 | 3.879 | 3.892 | 6,500,064 | +0.01(+0.29%) |
Apr 08, 2002 | 3.869 | 3.925 | 3.865 | 3.881 | 6,186,257 | -0.02(-0.46%) |
Apr 05, 2002 | 3.877 | 3.917 | 3.872 | 3.899 | 6,911,190 | +0.03(+0.78%) |
Apr 04, 2002 | 3.859 | 3.888 | 3.843 | 3.869 | 5,053,178 | +0.01(+0.25%) |
Apr 03, 2002 | 3.878 | 3.892 | 3.824 | 3.859 | 6,761,238 | -0.02(-0.48%) |
Apr 02, 2002 | 3.857 | 3.907 | 3.842 | 3.878 | 794,446 | +0.06(+1.49%) |