Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.567 | 3.603 | 3.537 | 3.574 | 7,891,338 | +0.01(+0.32%) |
Jun 27, 2002 | 3.561 | 3.563 | 3.434 | 3.563 | 8,148,034 | +0.12(+3.36%) |
Jun 26, 2002 | 3.440 | 3.493 | 3.341 | 3.447 | 8,341,798 | +0.02(+0.49%) |
Jun 25, 2002 | 3.513 | 3.547 | 3.414 | 3.430 | 8,469,318 | -0.02(-0.49%) |
Jun 21, 2002 | 3.349 | 3.473 | 3.349 | 3.447 | 16,923,732 | +0.05(+1.33%) |
Jun 20, 2002 | 3.402 | 3.454 | 3.324 | 3.402 | 18,861,374 | +0.02(+0.69%) |
Jun 19, 2002 | 3.371 | 3.453 | 3.360 | 3.378 | 8,601,807 | +0.00(+0.07%) |
Jun 18, 2002 | 3.300 | 3.403 | 3.281 | 3.376 | 4,680,979 | +0.04(+1.16%) |
Jun 17, 2002 | 3.271 | 3.341 | 3.211 | 3.337 | 8,915,638 | +0.14(+4.22%) |
Jun 14, 2002 | 3.261 | 3.273 | 3.137 | 3.202 | 10,199,119 | -0.20(-5.80%) |
Jun 12, 2002 | 3.398 | 3.468 | 3.349 | 3.399 | 6,836,399 | +0.00(+0.05%) |
Jun 11, 2002 | 3.474 | 3.542 | 3.396 | 3.398 | 6,906,783 | -0.04(-1.12%) |
Jun 10, 2002 | 3.430 | 3.484 | 3.379 | 3.436 | 4,097,202 | -0.01(-0.23%) |
Jun 07, 2002 | 3.365 | 3.493 | 3.346 | 3.444 | 7,176,728 | +0.10(+3.01%) |
Jun 06, 2002 | 3.481 | 3.510 | 3.344 | 3.344 | 6,448,042 | -0.12(-3.46%) |
Jun 05, 2002 | 3.356 | 3.501 | 3.316 | 3.464 | 7,801,080 | -0.10(-2.76%) |
May 31, 2002 | 3.575 | 3.638 | 3.524 | 3.562 | 9,015,005 | -0.24(-6.35%) |
May 24, 2002 | 3.811 | 3.837 | 3.785 | 3.803 | 5,816,652 | -0.01(-0.21%) |
May 23, 2002 | 3.805 | 3.838 | 3.737 | 3.811 | 9,491,962 | +0.02(+0.48%) |
May 22, 2002 | 3.702 | 3.804 | 3.698 | 3.793 | 7,299,694 | +0.09(+2.48%) |
May 21, 2002 | 3.789 | 3.845 | 3.691 | 3.701 | 11,497,919 | -0.08(-2.06%) |
May 20, 2002 | 3.776 | 3.793 | 3.740 | 3.779 | 9,159,085 | -0.01(-0.38%) |
May 17, 2002 | 3.838 | 3.871 | 3.723 | 3.794 | 12,592,190 | -0.02(-0.55%) |
May 16, 2002 | 3.859 | 3.859 | 3.761 | 3.815 | 10,070,771 | -0.04(-1.09%) |
May 15, 2002 | 3.746 | 3.891 | 3.708 | 3.856 | 10,377,564 | +0.11(+3.05%) |
May 14, 2002 | 3.687 | 3.758 | 3.662 | 3.742 | 9,296,956 | +0.10(+2.83%) |
May 13, 2002 | 3.672 | 3.698 | 3.599 | 3.639 | 12,075,485 | -0.04(-1.21%) |
May 10, 2002 | 3.757 | 3.758 | 3.671 | 3.684 | 11,058,223 | -0.05(-1.24%) |
May 09, 2002 | 3.771 | 3.779 | 3.705 | 3.730 | 11,260,682 | -0.05(-1.40%) |
May 08, 2002 | 3.713 | 3.795 | 3.664 | 3.783 | 13,323,774 | +0.10(+2.59%) |
May 07, 2002 | 3.620 | 3.714 | 3.602 | 3.687 | 13,408,235 | +0.08(+2.20%) |
May 06, 2002 | 3.628 | 3.712 | 3.600 | 3.608 | 9,447,248 | -0.04(-1.03%) |
May 03, 2002 | 3.628 | 3.725 | 3.590 | 3.646 | 14,300,048 | -0.01(-0.19%) |
May 02, 2002 | 3.672 | 3.720 | 3.620 | 3.652 | 20,627,194 | -0.01(-0.37%) |
May 01, 2002 | 3.843 | 3.844 | 3.572 | 3.666 | 44,949,572 | -0.17(-4.44%) |
Apr 30, 2002 | 3.867 | 3.929 | 3.797 | 3.836 | 19,859,590 | -0.01(-0.18%) |
Apr 29, 2002 | 3.870 | 3.909 | 3.840 | 3.843 | 14,832,899 | -0.04(-0.97%) |
Apr 26, 2002 | 3.924 | 3.969 | 3.863 | 3.881 | 9,080,835 | -0.04(-1.01%) |
Apr 25, 2002 | 3.842 | 3.939 | 3.785 | 3.920 | 10,394,953 | +0.09(+2.31%) |
Apr 24, 2002 | 3.895 | 3.958 | 3.826 | 3.832 | 5,041,596 | -0.04(-1.07%) |
Apr 23, 2002 | 3.797 | 3.945 | 3.789 | 3.873 | 9,904,332 | +0.06(+1.65%) |
Apr 22, 2002 | 3.862 | 3.886 | 3.782 | 3.810 | 6,630,214 | -0.06(-1.68%) |
Apr 19, 2002 | 3.857 | 3.915 | 3.832 | 3.875 | 6,473,712 | +0.02(+0.56%) |
Apr 18, 2002 | 3.933 | 3.938 | 3.782 | 3.854 | 10,771,303 | -0.06(-1.52%) |
Apr 17, 2002 | 4.028 | 4.034 | 3.864 | 3.913 | 10,586,233 | -0.10(-2.47%) |
Apr 16, 2002 | 3.927 | 4.045 | 3.927 | 4.013 | 6,071,279 | +0.09(+2.20%) |
Apr 15, 2002 | 4.021 | 4.049 | 3.906 | 3.926 | 10,026,056 | -0.09(-2.27%) |
Apr 12, 2002 | 4.032 | 4.037 | 3.956 | 4.017 | 11,614,674 | +0.00(+0.05%) |
Apr 11, 2002 | 4.130 | 4.139 | 3.952 | 4.015 | 17,784,078 | -0.14(-3.27%) |
Apr 10, 2002 | 4.058 | 4.158 | 4.047 | 4.151 | 14,288,869 | +0.11(+2.68%) |
Apr 09, 2002 | 3.999 | 4.061 | 3.942 | 4.043 | 12,266,765 | +0.08(+1.89%) |
Apr 08, 2002 | 3.959 | 4.007 | 3.952 | 3.968 | 9,966,436 | -0.04(-1.07%) |
Apr 05, 2002 | 3.956 | 4.063 | 3.950 | 4.010 | 8,627,476 | +0.05(+1.38%) |
Apr 04, 2002 | 3.824 | 3.959 | 3.813 | 3.956 | 9,786,335 | +0.12(+3.19%) |
Apr 03, 2002 | 3.813 | 3.921 | 3.787 | 3.833 | 8,792,672 | -0.09(-2.30%) |
Apr 02, 2002 | 3.992 | 3.992 | 3.890 | 3.924 | 7,091,025 | -0.07(-1.71%) |