Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.853 | 2.958 | 2.838 | 2.929 | 388,640 | +0.08(+2.82%) |
Jun 27, 2002 | 2.719 | 2.867 | 2.719 | 2.848 | 327,099 | +0.13(+4.77%) |
Jun 26, 2002 | 2.697 | 2.746 | 2.638 | 2.719 | 370,539 | -0.06(-2.26%) |
Jun 25, 2002 | 2.635 | 2.842 | 2.635 | 2.782 | 587,226 | +0.17(+6.60%) |
Jun 21, 2002 | 2.656 | 2.656 | 2.608 | 2.609 | 148,681 | -0.04(-1.68%) |
Jun 20, 2002 | 2.804 | 2.804 | 2.649 | 2.654 | 348,560 | -0.15(-5.34%) |
Jun 19, 2002 | 2.905 | 2.908 | 2.770 | 2.804 | 158,507 | -0.09(-3.01%) |
Jun 18, 2002 | 2.909 | 2.929 | 2.891 | 2.891 | 102,396 | -0.03(-0.96%) |
Jun 17, 2002 | 2.881 | 2.920 | 2.875 | 2.919 | 162,903 | +0.05(+1.58%) |
Jun 14, 2002 | 2.925 | 2.929 | 2.873 | 2.873 | 277,193 | -0.15(-4.93%) |
Jun 12, 2002 | 2.983 | 3.041 | 2.983 | 3.022 | 150,232 | +0.03(+0.84%) |
Jun 11, 2002 | 2.968 | 3.069 | 2.959 | 2.997 | 418,117 | +0.02(+0.65%) |
Jun 10, 2002 | 2.997 | 3.024 | 2.978 | 2.978 | 133,166 | -0.01(-0.32%) |
Jun 07, 2002 | 2.989 | 3.026 | 2.973 | 2.988 | 296,328 | +0.01(+0.26%) |
Jun 06, 2002 | 3.008 | 3.015 | 2.934 | 2.980 | 235,304 | -0.04(-1.25%) |
Jun 05, 2002 | 3.062 | 3.062 | 3.002 | 3.017 | 184,106 | -0.08(-2.62%) |
May 31, 2002 | 3.079 | 3.118 | 3.050 | 3.099 | 484,054 | -0.14(-4.33%) |
May 28, 2002 | 3.311 | 3.311 | 3.191 | 3.239 | 539,648 | -0.09(-2.76%) |
May 27, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.00(+0.00%) |
May 24, 2002 | 3.311 | 3.382 | 3.307 | 3.331 | 481,210 | +0.02(+0.53%) |
May 23, 2002 | 3.316 | 3.331 | 3.239 | 3.313 | 352,180 | +0.04(+1.09%) |
May 22, 2002 | 3.136 | 3.316 | 3.118 | 3.278 | 601,189 | +0.12(+3.86%) |
May 21, 2002 | 3.094 | 3.181 | 3.094 | 3.156 | 154,370 | +0.08(+2.74%) |
May 20, 2002 | 3.133 | 3.162 | 3.065 | 3.072 | 355,801 | -0.06(-1.88%) |
May 17, 2002 | 3.133 | 3.244 | 3.131 | 3.131 | 654,715 | +0.04(+1.16%) |
May 16, 2002 | 3.027 | 3.133 | 3.027 | 3.095 | 663,248 | +0.07(+2.43%) |
May 15, 2002 | 3.065 | 3.118 | 2.954 | 3.021 | 1,195,139 | -0.04(-1.42%) |
May 14, 2002 | 2.997 | 3.108 | 2.965 | 3.065 | 1,344,596 | +0.26(+9.31%) |
May 13, 2002 | 2.756 | 2.809 | 2.756 | 2.804 | 504,223 | +0.06(+2.15%) |
May 10, 2002 | 2.828 | 2.828 | 2.722 | 2.745 | 694,536 | -0.08(-2.94%) |
May 09, 2002 | 2.804 | 2.876 | 2.765 | 2.828 | 798,483 | -0.07(-2.50%) |
May 08, 2002 | 2.929 | 2.978 | 2.881 | 2.901 | 1,049,302 | +0.02(+0.67%) |
May 07, 2002 | 2.927 | 2.939 | 2.848 | 2.881 | 564,472 | -0.04(-1.52%) |
May 06, 2002 | 2.920 | 2.954 | 2.891 | 2.926 | 375,194 | +0.01(+0.20%) |
May 03, 2002 | 2.920 | 2.929 | 2.904 | 2.920 | 342,613 | +0.01(+0.50%) |
May 02, 2002 | 3.118 | 3.121 | 2.870 | 2.905 | 659,111 | -0.14(-4.51%) |
May 01, 2002 | 3.031 | 3.059 | 3.019 | 3.043 | 246,681 | +0.01(+0.38%) |
Apr 30, 2002 | 3.050 | 3.089 | 3.007 | 3.031 | 432,598 | -0.02(-0.54%) |
Apr 29, 2002 | 3.123 | 3.139 | 3.044 | 3.047 | 349,336 | -0.08(-2.41%) |
Apr 26, 2002 | 3.123 | 3.137 | 3.107 | 3.123 | 557,490 | +0.00(+0.12%) |
Apr 25, 2002 | 3.094 | 3.142 | 3.094 | 3.119 | 368,212 | +0.04(+1.29%) |
Apr 24, 2002 | 3.215 | 3.224 | 3.041 | 3.079 | 566,023 | -0.16(-4.93%) |
Apr 23, 2002 | 3.224 | 3.368 | 3.191 | 3.239 | 546,888 | +0.09(+2.76%) |
Apr 22, 2002 | 3.311 | 3.321 | 3.143 | 3.152 | 557,490 | -0.18(-5.51%) |
Apr 19, 2002 | 3.389 | 3.427 | 3.278 | 3.336 | 359,938 | -0.05(-1.57%) |
Apr 18, 2002 | 3.374 | 3.471 | 3.326 | 3.389 | 789,174 | +0.08(+2.31%) |
Apr 17, 2002 | 3.234 | 3.355 | 3.234 | 3.312 | 205,309 | +0.08(+2.45%) |
Apr 16, 2002 | 3.070 | 3.234 | 3.070 | 3.233 | 1,004,051 | +0.14(+4.50%) |
Apr 15, 2002 | 3.094 | 3.244 | 3.082 | 3.094 | 1,417,256 | +0.05(+1.59%) |
Apr 12, 2002 | 2.901 | 3.065 | 2.901 | 3.046 | 1,402,517 | +0.20(+7.14%) |
Apr 11, 2002 | 3.166 | 3.166 | 2.842 | 2.842 | 2,027,496 | -0.32(-10.20%) |
Apr 10, 2002 | 3.336 | 3.369 | 3.163 | 3.165 | 1,510,861 | -0.25(-7.38%) |
Apr 09, 2002 | 3.449 | 3.466 | 3.394 | 3.418 | 152,818 | -0.03(-0.90%) |
Apr 08, 2002 | 3.452 | 3.452 | 3.423 | 3.449 | 205,051 | -0.00(-0.08%) |
Apr 05, 2002 | 3.461 | 3.471 | 3.452 | 3.452 | 78,348 | -0.01(-0.28%) |
Apr 04, 2002 | 3.456 | 3.500 | 3.456 | 3.461 | 116,617 | +0.00(+0.14%) |
Apr 03, 2002 | 3.408 | 3.484 | 3.403 | 3.456 | 542,751 | -0.09(-2.59%) |
Apr 02, 2002 | 3.624 | 3.626 | 3.548 | 3.548 | 227,288 | -0.10(-2.81%) |