Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.765 | 3.765 | 3.684 | 3.711 | 220,133 | -0.05(-1.42%) |
Jun 27, 2002 | 3.755 | 3.768 | 3.688 | 3.765 | 153,317 | +0.02(+0.63%) |
Jun 26, 2002 | 3.748 | 3.765 | 3.688 | 3.741 | 206,710 | -0.00(-0.09%) |
Jun 25, 2002 | 3.708 | 3.768 | 3.708 | 3.745 | 162,862 | +0.01(+0.27%) |
Jun 21, 2002 | 3.721 | 3.755 | 3.674 | 3.735 | 167,933 | +0.05(+1.27%) |
Jun 20, 2002 | 3.708 | 3.731 | 3.678 | 3.688 | 153,914 | -0.03(-0.90%) |
Jun 19, 2002 | 3.671 | 3.728 | 3.641 | 3.721 | 136,613 | +0.03(+0.91%) |
Jun 18, 2002 | 3.725 | 3.765 | 3.637 | 3.688 | 169,723 | -0.04(-1.08%) |
Jun 17, 2002 | 3.705 | 3.768 | 3.681 | 3.728 | 228,783 | +0.08(+2.21%) |
Jun 14, 2002 | 3.550 | 3.651 | 3.443 | 3.648 | 239,521 | +0.04(+1.21%) |
Jun 12, 2002 | 3.570 | 3.621 | 3.453 | 3.604 | 165,249 | +0.01(+0.37%) |
Jun 11, 2002 | 3.644 | 3.654 | 3.557 | 3.591 | 85,905 | -0.05(-1.29%) |
Jun 10, 2002 | 3.584 | 3.684 | 3.584 | 3.637 | 208,201 | +0.02(+0.56%) |
Jun 07, 2002 | 3.483 | 3.617 | 3.403 | 3.617 | 221,624 | +0.10(+2.86%) |
Jun 06, 2002 | 3.735 | 3.735 | 3.436 | 3.517 | 266,068 | -0.18(-4.98%) |
Jun 05, 2002 | 3.738 | 3.755 | 3.701 | 3.701 | 121,997 | -0.03(-0.72%) |
May 31, 2002 | 3.627 | 3.768 | 3.617 | 3.728 | 168,530 | +0.01(+0.36%) |
May 28, 2002 | 3.889 | 3.889 | 3.567 | 3.715 | 669,348 | -0.14(-3.65%) |
May 27, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | +0.00(+0.00%) |
May 24, 2002 | 3.912 | 3.912 | 3.812 | 3.855 | 197,463 | -0.06(-1.46%) |
May 23, 2002 | 3.798 | 3.933 | 3.772 | 3.912 | 195,972 | +0.11(+3.00%) |
May 22, 2002 | 3.872 | 3.912 | 3.755 | 3.798 | 265,472 | -0.11(-2.75%) |
May 21, 2002 | 3.929 | 3.939 | 3.902 | 3.906 | 130,349 | +0.00(+0.09%) |
May 20, 2002 | 3.825 | 3.902 | 3.825 | 3.902 | 141,386 | +0.05(+1.39%) |
May 17, 2002 | 3.956 | 3.956 | 3.825 | 3.849 | 111,259 | -0.11(-2.71%) |
May 16, 2002 | 3.822 | 4.010 | 3.822 | 3.956 | 213,869 | +0.07(+1.90%) |
May 15, 2002 | 3.956 | 3.969 | 3.882 | 3.882 | 141,386 | -0.08(-2.11%) |
May 14, 2002 | 3.896 | 4.000 | 3.896 | 3.966 | 167,635 | +0.10(+2.69%) |
May 13, 2002 | 3.782 | 3.872 | 3.772 | 3.862 | 130,051 | +0.07(+1.95%) |
May 10, 2002 | 3.973 | 3.973 | 3.755 | 3.788 | 174,794 | -0.13(-3.42%) |
May 09, 2002 | 3.889 | 3.986 | 3.889 | 3.922 | 226,695 | -0.03(-0.68%) |
May 08, 2002 | 3.805 | 3.969 | 3.805 | 3.949 | 123,787 | +0.15(+3.88%) |
May 07, 2002 | 3.788 | 3.839 | 3.772 | 3.802 | 670,839 | -0.04(-1.05%) |
May 06, 2002 | 3.989 | 3.989 | 3.825 | 3.842 | 211,781 | -0.16(-4.02%) |
May 03, 2002 | 3.889 | 4.006 | 3.872 | 4.003 | 244,890 | +0.09(+2.23%) |
May 02, 2002 | 3.906 | 3.936 | 3.822 | 3.916 | 116,032 | -0.01(-0.17%) |
May 01, 2002 | 3.889 | 3.963 | 3.855 | 3.922 | 242,802 | +0.05(+1.21%) |
Apr 30, 2002 | 3.979 | 3.979 | 3.862 | 3.876 | 216,553 | -0.10(-2.61%) |
Apr 29, 2002 | 3.996 | 4.016 | 3.943 | 3.979 | 380,311 | +0.02(+0.42%) |
Apr 26, 2002 | 4.006 | 4.023 | 3.929 | 3.963 | 344,219 | -0.03(-0.84%) |
Apr 25, 2002 | 4.023 | 4.023 | 3.909 | 3.996 | 331,094 | +0.15(+4.01%) |
Apr 24, 2002 | 3.849 | 3.882 | 3.772 | 3.842 | 249,961 | -0.01(-0.17%) |
Apr 23, 2002 | 3.788 | 3.849 | 3.782 | 3.849 | 92,467 | +0.06(+1.59%) |
Apr 22, 2002 | 3.896 | 3.896 | 3.751 | 3.788 | 358,238 | -0.16(-4.07%) |
Apr 19, 2002 | 3.963 | 3.979 | 3.943 | 3.949 | 96,047 | -0.05(-1.17%) |
Apr 18, 2002 | 3.976 | 4.006 | 3.956 | 3.996 | 128,261 | +0.02(+0.51%) |
Apr 17, 2002 | 3.949 | 3.979 | 3.933 | 3.976 | 327,813 | +0.05(+1.28%) |
Apr 16, 2002 | 3.889 | 3.949 | 3.889 | 3.926 | 448,916 | +0.05(+1.39%) |
Apr 15, 2002 | 3.855 | 3.886 | 3.775 | 3.872 | 273,824 | +0.04(+1.05%) |
Apr 12, 2002 | 3.902 | 3.902 | 3.802 | 3.832 | 206,710 | -0.05(-1.30%) |
Apr 11, 2002 | 3.909 | 3.909 | 3.859 | 3.882 | 306,337 | -0.02(-0.60%) |
Apr 10, 2002 | 3.865 | 3.909 | 3.855 | 3.906 | 158,388 | +0.03(+0.87%) |
Apr 09, 2002 | 3.922 | 3.922 | 3.839 | 3.872 | 218,641 | -0.03(-0.77%) |
Apr 08, 2002 | 3.839 | 3.902 | 3.822 | 3.902 | 223,414 | +0.10(+2.55%) |
Apr 05, 2002 | 3.993 | 3.993 | 3.795 | 3.805 | 331,094 | -0.20(-4.94%) |
Apr 04, 2002 | 4.043 | 4.053 | 3.943 | 4.003 | 226,993 | -0.02(-0.50%) |
Apr 03, 2002 | 4.090 | 4.124 | 4.023 | 4.023 | 335,867 | -0.08(-1.88%) |
Apr 02, 2002 | 4.023 | 4.110 | 4.016 | 4.100 | 5,160,303 | +0.08(+1.92%) |