Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.719 | 3.841 | 3.697 | 3.832 | 909,015 | +0.10(+2.66%) |
Jun 27, 2002 | 3.625 | 3.733 | 3.607 | 3.733 | 172,575 | +0.08(+2.10%) |
Jun 26, 2002 | 3.719 | 3.719 | 3.607 | 3.656 | 109,578 | -0.13(-3.45%) |
Jun 25, 2002 | 3.674 | 3.850 | 3.634 | 3.787 | 237,124 | +0.09(+2.44%) |
Jun 21, 2002 | 3.647 | 3.719 | 3.607 | 3.697 | 74,974 | +0.00(+0.12%) |
Jun 20, 2002 | 3.652 | 3.715 | 3.652 | 3.692 | 134,644 | +0.02(+0.49%) |
Jun 19, 2002 | 3.625 | 3.697 | 3.625 | 3.674 | 117,342 | +0.05(+1.37%) |
Jun 18, 2002 | 3.539 | 3.643 | 3.516 | 3.625 | 101,815 | +0.09(+2.42%) |
Jun 17, 2002 | 3.566 | 3.607 | 3.494 | 3.539 | 70,760 | -0.04(-1.13%) |
Jun 14, 2002 | 3.561 | 3.602 | 3.516 | 3.579 | 46,582 | +0.04(+1.15%) |
Jun 12, 2002 | 3.647 | 3.647 | 3.539 | 3.539 | 48,578 | -0.07(-1.87%) |
Jun 11, 2002 | 3.602 | 3.607 | 3.566 | 3.607 | 61,887 | +0.03(+0.76%) |
Jun 10, 2002 | 3.566 | 3.607 | 3.561 | 3.579 | 26,840 | -0.02(-0.63%) |
Jun 07, 2002 | 3.643 | 3.688 | 3.566 | 3.602 | 54,123 | +0.00(+0.13%) |
Jun 06, 2002 | 3.584 | 3.643 | 3.543 | 3.598 | 32,385 | -0.03(-0.87%) |
Jun 05, 2002 | 3.575 | 3.701 | 3.552 | 3.629 | 2,107,282 | -0.09(-2.31%) |
May 31, 2002 | 3.679 | 3.715 | 3.634 | 3.715 | 53,680 | +0.03(+0.73%) |
May 28, 2002 | 3.607 | 3.688 | 3.584 | 3.688 | 43,920 | +0.13(+3.54%) |
May 27, 2002 | 3.616 | 3.683 | 3.561 | 3.561 | 90,945 | +0.00(+0.00%) |
May 24, 2002 | 3.616 | 3.683 | 3.561 | 3.561 | 90,945 | -0.06(-1.74%) |
May 23, 2002 | 3.602 | 3.737 | 3.543 | 3.625 | 79,411 | +0.06(+1.77%) |
May 22, 2002 | 3.697 | 3.697 | 3.521 | 3.561 | 98,265 | -0.09(-2.47%) |
May 21, 2002 | 3.697 | 3.715 | 3.611 | 3.652 | 41,480 | -0.02(-0.61%) |
May 20, 2002 | 3.724 | 3.773 | 3.674 | 3.674 | 31,498 | -0.07(-1.81%) |
May 17, 2002 | 3.787 | 3.787 | 3.719 | 3.742 | 25,731 | -0.05(-1.19%) |
May 16, 2002 | 3.724 | 3.787 | 3.719 | 3.787 | 90,945 | +0.06(+1.57%) |
May 15, 2002 | 3.692 | 3.773 | 3.692 | 3.728 | 49,022 | -0.01(-0.24%) |
May 14, 2002 | 3.742 | 3.742 | 3.697 | 3.737 | 45,029 | +0.04(+0.97%) |
May 13, 2002 | 3.719 | 3.782 | 3.620 | 3.701 | 66,545 | +0.03(+0.74%) |
May 10, 2002 | 3.701 | 3.715 | 3.616 | 3.674 | 53,680 | -0.02(-0.61%) |
May 09, 2002 | 3.742 | 3.787 | 3.697 | 3.697 | 57,451 | -0.09(-2.26%) |
May 08, 2002 | 3.679 | 3.796 | 3.679 | 3.782 | 77,414 | +0.06(+1.57%) |
May 07, 2002 | 3.611 | 3.733 | 3.611 | 3.724 | 41,702 | +0.06(+1.72%) |
May 06, 2002 | 3.656 | 3.683 | 3.611 | 3.661 | 43,476 | +0.00(+0.12%) |
May 03, 2002 | 3.688 | 3.715 | 3.607 | 3.656 | 126,658 | -0.03(-0.86%) |
May 02, 2002 | 3.656 | 3.715 | 3.634 | 3.688 | 50,131 | -0.00(-0.12%) |
May 01, 2002 | 3.656 | 3.715 | 3.607 | 3.692 | 54,567 | +0.00(+0.12%) |
Apr 30, 2002 | 3.629 | 3.715 | 3.579 | 3.688 | 62,774 | +0.10(+2.89%) |
Apr 29, 2002 | 3.656 | 3.697 | 3.561 | 3.584 | 69,873 | -0.12(-3.17%) |
Apr 26, 2002 | 3.620 | 3.737 | 3.561 | 3.701 | 70,094 | +0.04(+0.98%) |
Apr 25, 2002 | 3.539 | 3.724 | 3.462 | 3.665 | 116,455 | +0.09(+2.52%) |
Apr 24, 2002 | 3.561 | 3.607 | 3.561 | 3.575 | 15,749 | -0.03(-0.88%) |
Apr 23, 2002 | 3.652 | 3.697 | 3.539 | 3.607 | 23,956 | -0.02(-0.62%) |
Apr 22, 2002 | 3.584 | 3.674 | 3.584 | 3.629 | 48,578 | +0.03(+0.75%) |
Apr 19, 2002 | 3.629 | 3.638 | 3.602 | 3.602 | 40,814 | -0.00(-0.13%) |
Apr 18, 2002 | 3.602 | 3.625 | 3.557 | 3.607 | 29,280 | +0.01(+0.25%) |
Apr 17, 2002 | 3.607 | 3.638 | 3.543 | 3.598 | 80,742 | +0.03(+0.88%) |
Apr 16, 2002 | 3.602 | 3.706 | 3.561 | 3.566 | 135,753 | -0.04(-1.00%) |
Apr 15, 2002 | 3.561 | 3.625 | 3.543 | 3.602 | 42,589 | +0.04(+1.14%) |
Apr 12, 2002 | 3.584 | 3.620 | 3.552 | 3.561 | 47,469 | -0.02(-0.63%) |
Apr 11, 2002 | 3.611 | 3.670 | 3.525 | 3.584 | 71,647 | -0.05(-1.36%) |
Apr 10, 2002 | 3.607 | 3.674 | 3.561 | 3.634 | 94,938 | -0.01(-0.37%) |
Apr 09, 2002 | 3.715 | 3.719 | 3.498 | 3.647 | 184,109 | -0.06(-1.70%) |
Apr 08, 2002 | 3.616 | 3.742 | 3.561 | 3.710 | 253,761 | +0.09(+2.62%) |
Apr 05, 2002 | 3.395 | 3.616 | 3.395 | 3.616 | 196,088 | +0.18(+5.11%) |
Apr 04, 2002 | 3.476 | 3.498 | 3.413 | 3.440 | 33,272 | +0.05(+1.60%) |
Apr 03, 2002 | 3.480 | 3.498 | 3.359 | 3.386 | 49,243 | -0.11(-3.22%) |
Apr 02, 2002 | 3.561 | 3.579 | 3.449 | 3.498 | 78,080 | -0.04(-1.15%) |