Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.029 | 4.069 | 3.995 | 4.037 | 6,986,587 | +0.01(+0.32%) |
Jun 27, 2002 | 4.022 | 4.024 | 3.878 | 4.024 | 7,213,853 | +0.13(+3.36%) |
Jun 26, 2002 | 3.886 | 3.946 | 3.774 | 3.893 | 7,385,402 | +0.02(+0.49%) |
Jun 25, 2002 | 3.968 | 4.007 | 3.856 | 3.874 | 7,498,302 | -0.02(-0.49%) |
Jun 21, 2002 | 3.783 | 3.923 | 3.783 | 3.893 | 14,983,408 | +0.05(+1.33%) |
Jun 20, 2002 | 3.842 | 3.901 | 3.755 | 3.842 | 16,698,897 | +0.03(+0.69%) |
Jun 19, 2002 | 3.807 | 3.900 | 3.795 | 3.816 | 7,615,600 | +0.00(+0.07%) |
Jun 18, 2002 | 3.727 | 3.844 | 3.706 | 3.813 | 4,144,300 | +0.04(+1.16%) |
Jun 17, 2002 | 3.695 | 3.774 | 3.627 | 3.769 | 7,893,451 | +0.15(+4.22%) |
Jun 14, 2002 | 3.683 | 3.697 | 3.543 | 3.617 | 9,029,780 | -0.22(-5.80%) |
Jun 12, 2002 | 3.837 | 3.917 | 3.783 | 3.839 | 6,052,599 | +0.00(+0.05%) |
Jun 11, 2002 | 3.924 | 4.001 | 3.836 | 3.837 | 6,114,913 | -0.04(-1.12%) |
Jun 10, 2002 | 3.874 | 3.936 | 3.817 | 3.881 | 3,627,453 | -0.01(-0.23%) |
Jun 07, 2002 | 3.800 | 3.945 | 3.779 | 3.890 | 6,353,909 | +0.11(+3.01%) |
Jun 06, 2002 | 3.932 | 3.965 | 3.777 | 3.777 | 5,708,768 | -0.14(-3.46%) |
Jun 05, 2002 | 3.791 | 3.955 | 3.746 | 3.912 | 6,906,678 | -0.11(-2.76%) |
May 31, 2002 | 4.038 | 4.109 | 3.980 | 4.023 | 7,981,425 | -0.27(-6.35%) |
May 24, 2002 | 4.304 | 4.334 | 4.275 | 4.296 | 5,149,765 | -0.01(-0.21%) |
May 23, 2002 | 4.298 | 4.335 | 4.221 | 4.305 | 8,403,696 | +0.02(+0.48%) |
May 22, 2002 | 4.181 | 4.296 | 4.177 | 4.284 | 6,462,774 | +0.10(+2.48%) |
May 21, 2002 | 4.279 | 4.343 | 4.169 | 4.181 | 10,179,667 | -0.09(-2.06%) |
May 20, 2002 | 4.266 | 4.284 | 4.224 | 4.269 | 8,108,984 | -0.02(-0.38%) |
May 17, 2002 | 4.335 | 4.373 | 4.205 | 4.285 | 11,148,478 | -0.02(-0.55%) |
May 16, 2002 | 4.359 | 4.359 | 4.248 | 4.309 | 8,916,144 | -0.05(-1.09%) |
May 15, 2002 | 4.231 | 4.395 | 4.189 | 4.356 | 9,187,763 | +0.13(+3.06%) |
May 14, 2002 | 4.165 | 4.245 | 4.136 | 4.227 | 8,231,047 | +0.12(+2.83%) |
May 13, 2002 | 4.148 | 4.177 | 4.065 | 4.110 | 10,691,015 | -0.05(-1.21%) |
May 10, 2002 | 4.244 | 4.244 | 4.147 | 4.161 | 9,790,383 | -0.05(-1.24%) |
May 09, 2002 | 4.259 | 4.268 | 4.184 | 4.213 | 9,969,630 | -0.06(-1.40%) |
May 08, 2002 | 4.194 | 4.287 | 4.139 | 4.273 | 11,796,185 | +0.11(+2.59%) |
May 07, 2002 | 4.088 | 4.195 | 4.068 | 4.165 | 11,870,963 | +0.09(+2.20%) |
May 06, 2002 | 4.098 | 4.192 | 4.066 | 4.075 | 8,364,108 | -0.04(-1.03%) |
May 03, 2002 | 4.098 | 4.207 | 4.055 | 4.118 | 12,660,528 | -0.01(-0.19%) |
May 02, 2002 | 4.148 | 4.201 | 4.089 | 4.125 | 18,262,258 | -0.02(-0.37%) |
May 01, 2002 | 4.341 | 4.341 | 4.035 | 4.141 | 39,796,044 | -0.19(-4.44%) |
Apr 30, 2002 | 4.368 | 4.438 | 4.289 | 4.333 | 17,582,662 | -0.01(-0.18%) |
Apr 29, 2002 | 4.371 | 4.415 | 4.338 | 4.341 | 13,132,287 | -0.04(-0.97%) |
Apr 26, 2002 | 4.432 | 4.483 | 4.364 | 4.383 | 8,039,704 | -0.04(-1.01%) |
Apr 25, 2002 | 4.340 | 4.449 | 4.275 | 4.428 | 9,203,158 | +0.10(+2.31%) |
Apr 24, 2002 | 4.399 | 4.470 | 4.322 | 4.328 | 4,463,570 | -0.05(-1.07%) |
Apr 23, 2002 | 4.289 | 4.456 | 4.280 | 4.375 | 8,768,787 | +0.07(+1.65%) |
Apr 22, 2002 | 4.362 | 4.389 | 4.272 | 4.304 | 5,870,051 | -0.07(-1.68%) |
Apr 19, 2002 | 4.356 | 4.422 | 4.329 | 4.377 | 5,731,492 | +0.02(+0.56%) |
Apr 18, 2002 | 4.442 | 4.448 | 4.272 | 4.353 | 9,536,359 | -0.07(-1.52%) |
Apr 17, 2002 | 4.550 | 4.556 | 4.365 | 4.420 | 9,372,508 | -0.11(-2.47%) |
Apr 16, 2002 | 4.435 | 4.569 | 4.435 | 4.532 | 5,375,198 | +0.10(+2.20%) |
Apr 15, 2002 | 4.541 | 4.573 | 4.412 | 4.435 | 8,876,555 | -0.10(-2.27%) |
Apr 12, 2002 | 4.555 | 4.560 | 4.468 | 4.538 | 10,283,036 | +0.00(+0.05%) |
Apr 11, 2002 | 4.664 | 4.675 | 4.464 | 4.535 | 15,745,109 | -0.15(-3.27%) |
Apr 10, 2002 | 4.584 | 4.697 | 4.571 | 4.689 | 12,650,631 | +0.12(+2.68%) |
Apr 09, 2002 | 4.517 | 4.587 | 4.453 | 4.566 | 10,860,364 | +0.08(+1.89%) |
Apr 08, 2002 | 4.472 | 4.526 | 4.464 | 4.481 | 8,823,771 | -0.05(-1.07%) |
Apr 05, 2002 | 4.468 | 4.589 | 4.462 | 4.530 | 7,638,324 | +0.06(+1.38%) |
Apr 04, 2002 | 4.319 | 4.472 | 4.307 | 4.468 | 8,664,319 | +0.14(+3.19%) |
Apr 03, 2002 | 4.307 | 4.429 | 4.278 | 4.330 | 7,784,580 | -0.10(-2.30%) |
Apr 02, 2002 | 4.509 | 4.509 | 4.394 | 4.432 | 6,278,029 | -0.08(-1.71%) |