Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.285 | 3.285 | 3.054 | 3.183 | 41,818 | -0.10(-3.10%) |
Jun 27, 2002 | 3.304 | 3.304 | 3.285 | 3.285 | 1,945 | -0.02(-0.47%) |
Jun 26, 2002 | 3.270 | 3.301 | 3.270 | 3.301 | 1,296 | -0.02(-0.47%) |
Jun 25, 2002 | 3.332 | 3.332 | 3.270 | 3.316 | 27,230 | -0.06(-1.83%) |
Jun 21, 2002 | 3.378 | 3.378 | 3.378 | 3.378 | 1,620 | +0.00(+0.09%) |
Jun 20, 2002 | 3.362 | 3.390 | 3.362 | 3.375 | 12,642 | +0.03(+0.83%) |
Jun 19, 2002 | 3.390 | 3.390 | 3.332 | 3.347 | 13,291 | -0.04(-1.18%) |
Jun 18, 2002 | 3.362 | 3.387 | 3.362 | 3.387 | 8,104 | +0.06(+1.67%) |
Jun 17, 2002 | 3.332 | 3.332 | 3.332 | 3.332 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.375 | 3.375 | 3.332 | 3.332 | 3,890 | +0.00(+0.00%) |
Jun 12, 2002 | 3.335 | 3.362 | 3.332 | 3.332 | 2,593 | -0.04(-1.28%) |
Jun 11, 2002 | 3.378 | 3.378 | 3.347 | 3.375 | 2,917 | -0.00(-0.09%) |
Jun 10, 2002 | 3.409 | 3.409 | 3.378 | 3.378 | 4,538 | -0.03(-0.91%) |
Jun 07, 2002 | 3.467 | 3.467 | 3.409 | 3.409 | 11,670 | -0.00(-0.09%) |
Jun 06, 2002 | 3.412 | 3.412 | 3.412 | 3.412 | 3,241 | -0.03(-0.81%) |
Jun 05, 2002 | 3.409 | 3.439 | 3.409 | 3.439 | 2,917 | -0.03(-0.89%) |
May 31, 2002 | 3.470 | 3.470 | 3.470 | 3.470 | 324 | +0.03(+0.90%) |
May 28, 2002 | 3.483 | 3.483 | 3.439 | 3.439 | 64,835 | -0.03(-0.89%) |
May 27, 2002 | 3.424 | 3.470 | 3.424 | 3.470 | 1,653,298 | +0.00(+0.00%) |
May 24, 2002 | 3.424 | 3.470 | 3.424 | 3.470 | 16,532 | +0.03(+0.90%) |
May 23, 2002 | 3.458 | 3.458 | 3.439 | 3.439 | 7,131 | -0.04(-1.15%) |
May 22, 2002 | 3.544 | 3.547 | 3.473 | 3.480 | 9,401 | -0.04(-1.05%) |
May 21, 2002 | 3.489 | 3.517 | 3.489 | 3.517 | 6,159 | -0.00(-0.09%) |
May 20, 2002 | 3.532 | 3.532 | 3.520 | 3.520 | 6,807 | -0.01(-0.35%) |
May 17, 2002 | 3.517 | 3.532 | 3.486 | 3.532 | 10,697 | -0.02(-0.43%) |
May 16, 2002 | 3.547 | 3.547 | 3.547 | 3.547 | 4,214 | +0.03(+0.88%) |
May 15, 2002 | 3.517 | 3.517 | 3.517 | 3.517 | 1,620 | +0.02(+0.44%) |
May 14, 2002 | 3.477 | 3.501 | 3.477 | 3.501 | 15,560 | +0.05(+1.34%) |
May 13, 2002 | 3.470 | 3.470 | 3.455 | 3.455 | 11,346 | -0.02(-0.44%) |
May 10, 2002 | 3.517 | 3.517 | 3.470 | 3.470 | 11,346 | -0.07(-2.00%) |
May 09, 2002 | 3.547 | 3.547 | 3.517 | 3.541 | 3,565 | -0.01(-0.17%) |
May 08, 2002 | 3.547 | 3.547 | 3.547 | 3.547 | 17,181 | +0.02(+0.70%) |
May 07, 2002 | 3.517 | 3.523 | 3.501 | 3.523 | 7,456 | +0.04(+1.06%) |
May 06, 2002 | 3.517 | 3.517 | 3.486 | 3.486 | 6,483 | -0.06(-1.74%) |
May 03, 2002 | 3.470 | 3.547 | 3.470 | 3.547 | 17,505 | +0.08(+2.22%) |
May 02, 2002 | 3.470 | 3.470 | 3.470 | 3.470 | 2,917 | +0.03(+0.90%) |
May 01, 2002 | 3.439 | 3.439 | 3.439 | 3.439 | 324 | +0.00(+0.00%) |
Apr 30, 2002 | 3.424 | 3.470 | 3.409 | 3.439 | 15,884 | +0.00(+0.00%) |
Apr 29, 2002 | 3.520 | 3.520 | 3.439 | 3.439 | 33,390 | -0.11(-3.04%) |
Apr 26, 2002 | 3.547 | 3.563 | 3.532 | 3.547 | 16,857 | -0.02(-0.43%) |
Apr 25, 2002 | 3.686 | 3.717 | 3.520 | 3.563 | 132,912 | -0.15(-4.15%) |
Apr 24, 2002 | 3.733 | 3.748 | 3.717 | 3.717 | 6,159 | -0.02(-0.41%) |
Apr 23, 2002 | 3.671 | 3.733 | 3.671 | 3.733 | 24,313 | +0.02(+0.42%) |
Apr 22, 2002 | 3.671 | 3.717 | 3.594 | 3.717 | 97,577 | +0.03(+0.75%) |
Apr 19, 2002 | 3.702 | 3.702 | 3.686 | 3.689 | 6,807 | +0.00(+0.00%) |
Apr 18, 2002 | 3.733 | 3.748 | 3.689 | 3.689 | 7,780 | -0.03(-0.75%) |
Apr 17, 2002 | 3.578 | 3.717 | 3.578 | 3.717 | 46,357 | +0.15(+4.33%) |
Apr 16, 2002 | 3.563 | 3.563 | 3.563 | 3.563 | 3,241 | +0.05(+1.32%) |
Apr 15, 2002 | 3.517 | 3.563 | 3.517 | 3.517 | 9,401 | +0.00(+0.00%) |
Apr 12, 2002 | 3.523 | 3.547 | 3.517 | 3.517 | 12,318 | +0.03(+0.80%) |
Apr 11, 2002 | 3.501 | 3.517 | 3.489 | 3.489 | 21,395 | +0.03(+0.98%) |
Apr 10, 2002 | 3.362 | 3.470 | 3.362 | 3.455 | 32,417 | +0.09(+2.75%) |
Apr 09, 2002 | 3.362 | 3.362 | 3.362 | 3.362 | 1,620 | -0.03(-0.91%) |
Apr 08, 2002 | 3.393 | 3.393 | 3.393 | 3.393 | 12,318 | +0.00(+0.00%) |
Apr 05, 2002 | 3.393 | 3.393 | 3.372 | 3.393 | 15,884 | +0.00(+0.00%) |
Apr 04, 2002 | 3.347 | 3.421 | 3.347 | 3.393 | 32,417 | +0.08(+2.33%) |
Apr 03, 2002 | 3.224 | 3.316 | 3.224 | 3.316 | 19,450 | +0.08(+2.38%) |
Apr 02, 2002 | 3.208 | 3.239 | 3.208 | 3.239 | 13,939 | +0.00(+0.00%) |