Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.826 | 3.882 | 3.826 | 3.860 | 360,158 | +0.02(+0.41%) |
Jun 27, 2002 | 3.819 | 3.857 | 3.788 | 3.844 | 190,560 | +0.05(+1.24%) |
Jun 26, 2002 | 3.542 | 3.813 | 3.542 | 3.797 | 883,246 | -0.06(-1.55%) |
Jun 25, 2002 | 3.901 | 3.929 | 3.857 | 3.857 | 390,648 | -0.04(-1.05%) |
Jun 21, 2002 | 3.936 | 3.939 | 3.892 | 3.898 | 241,376 | -0.05(-1.28%) |
Jun 20, 2002 | 3.970 | 3.986 | 3.948 | 3.948 | 348,725 | -0.02(-0.48%) |
Jun 19, 2002 | 4.014 | 4.014 | 3.967 | 3.967 | 244,234 | -0.05(-1.18%) |
Jun 18, 2002 | 3.983 | 4.046 | 3.983 | 4.014 | 331,892 | +0.02(+0.39%) |
Jun 17, 2002 | 3.926 | 3.999 | 3.923 | 3.999 | 404,940 | +0.08(+2.01%) |
Jun 14, 2002 | 3.926 | 3.933 | 3.895 | 3.920 | 393,189 | -0.06(-1.50%) |
Jun 12, 2002 | 3.983 | 3.983 | 3.920 | 3.980 | 383,343 | -0.00(-0.08%) |
Jun 11, 2002 | 4.033 | 4.055 | 3.983 | 3.983 | 370,639 | -0.05(-1.17%) |
Jun 10, 2002 | 3.986 | 4.059 | 3.986 | 4.030 | 444,322 | +0.01(+0.31%) |
Jun 07, 2002 | 4.071 | 4.071 | 3.999 | 4.018 | 384,296 | -0.06(-1.47%) |
Jun 06, 2002 | 4.096 | 4.109 | 4.071 | 4.077 | 290,921 | -0.02(-0.38%) |
Jun 05, 2002 | 4.074 | 4.106 | 4.074 | 4.093 | 285,840 | -0.08(-1.89%) |
May 31, 2002 | 4.134 | 4.203 | 4.131 | 4.172 | 239,153 | -0.05(-1.19%) |
May 28, 2002 | 4.219 | 4.251 | 4.203 | 4.222 | 278,535 | -0.02(-0.45%) |
May 27, 2002 | 4.238 | 4.254 | 4.222 | 4.241 | 276,312 | +0.00(+0.00%) |
May 24, 2002 | 4.238 | 4.254 | 4.222 | 4.241 | 276,312 | +0.00(+0.07%) |
May 23, 2002 | 4.210 | 4.241 | 4.210 | 4.238 | 245,822 | +0.02(+0.45%) |
May 22, 2002 | 4.219 | 4.229 | 4.213 | 4.219 | 363,017 | +0.00(+0.00%) |
May 21, 2002 | 4.241 | 4.263 | 4.219 | 4.219 | 295,368 | -0.02(-0.37%) |
May 20, 2002 | 4.254 | 4.270 | 4.232 | 4.235 | 129,580 | -0.03(-0.74%) |
May 17, 2002 | 4.257 | 4.310 | 4.238 | 4.266 | 214,380 | +0.02(+0.37%) |
May 16, 2002 | 4.238 | 4.273 | 4.238 | 4.251 | 215,650 | +0.00(+0.00%) |
May 15, 2002 | 4.282 | 4.295 | 4.251 | 4.251 | 327,128 | -0.06(-1.39%) |
May 14, 2002 | 4.251 | 4.314 | 4.251 | 4.310 | 258,844 | +0.08(+1.94%) |
May 13, 2002 | 4.210 | 4.251 | 4.210 | 4.229 | 233,118 | -0.01(-0.15%) |
May 10, 2002 | 4.285 | 4.288 | 4.229 | 4.235 | 414,786 | -0.04(-0.88%) |
May 09, 2002 | 4.307 | 4.314 | 4.266 | 4.273 | 231,530 | -0.01(-0.22%) |
May 08, 2002 | 4.244 | 4.310 | 4.244 | 4.282 | 276,629 | +0.06(+1.49%) |
May 07, 2002 | 4.225 | 4.279 | 4.194 | 4.219 | 220,097 | -0.00(-0.07%) |
May 06, 2002 | 4.251 | 4.251 | 4.219 | 4.222 | 176,268 | -0.02(-0.45%) |
May 03, 2002 | 4.295 | 4.295 | 4.229 | 4.241 | 145,778 | -0.05(-1.25%) |
May 02, 2002 | 4.254 | 4.310 | 4.254 | 4.295 | 202,311 | +0.01(+0.22%) |
May 01, 2002 | 4.257 | 4.310 | 4.219 | 4.285 | 179,444 | +0.02(+0.52%) |
Apr 30, 2002 | 4.210 | 4.273 | 4.188 | 4.263 | 316,965 | +0.03(+0.74%) |
Apr 29, 2002 | 4.254 | 4.326 | 4.219 | 4.232 | 212,474 | -0.03(-0.59%) |
Apr 26, 2002 | 4.273 | 4.295 | 4.225 | 4.257 | 221,685 | -0.01(-0.22%) |
Apr 25, 2002 | 4.310 | 4.310 | 4.178 | 4.266 | 477,035 | -0.04(-1.02%) |
Apr 24, 2002 | 4.320 | 4.358 | 4.276 | 4.310 | 117,194 | -0.02(-0.44%) |
Apr 23, 2002 | 4.361 | 4.408 | 4.317 | 4.329 | 192,783 | -0.00(-0.07%) |
Apr 22, 2002 | 4.411 | 4.414 | 4.332 | 4.332 | 306,166 | -0.06(-1.36%) |
Apr 19, 2002 | 4.386 | 4.414 | 4.386 | 4.392 | 254,080 | +0.01(+0.22%) |
Apr 18, 2002 | 4.408 | 4.424 | 4.367 | 4.383 | 168,328 | +0.00(+0.00%) |
Apr 17, 2002 | 4.392 | 4.430 | 4.345 | 4.383 | 291,874 | -0.01(-0.21%) |
Apr 16, 2002 | 4.326 | 4.440 | 4.326 | 4.392 | 262,973 | +0.06(+1.45%) |
Apr 15, 2002 | 4.339 | 4.392 | 4.317 | 4.329 | 171,821 | -0.01(-0.22%) |
Apr 12, 2002 | 4.355 | 4.377 | 4.317 | 4.339 | 263,290 | -0.00(-0.07%) |
Apr 11, 2002 | 4.414 | 4.433 | 4.329 | 4.342 | 252,809 | -0.05(-1.15%) |
Apr 10, 2002 | 4.392 | 4.436 | 4.364 | 4.392 | 224,861 | +0.03(+0.65%) |
Apr 09, 2002 | 4.380 | 4.421 | 4.364 | 4.364 | 204,217 | -0.01(-0.22%) |
Apr 08, 2002 | 4.364 | 4.411 | 4.348 | 4.373 | 160,070 | -0.03(-0.79%) |
Apr 05, 2002 | 4.380 | 4.440 | 4.364 | 4.408 | 171,504 | +0.05(+1.08%) |
Apr 04, 2002 | 4.414 | 4.414 | 4.414 | 4.361 | 730,480 | -0.06(-1.35%) |
Apr 03, 2002 | 4.455 | 4.468 | 4.414 | 4.421 | 147,684 | -0.05(-1.13%) |
Apr 02, 2002 | 4.418 | 4.471 | 4.411 | 4.471 | 280,441 | +0.02(+0.50%) |