Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.494 | 3.494 | 3.248 | 3.386 | 39,317 | -0.11(-3.10%) |
Jun 27, 2002 | 3.514 | 3.514 | 3.494 | 3.494 | 1,828 | -0.02(-0.47%) |
Jun 26, 2002 | 3.478 | 3.511 | 3.478 | 3.511 | 1,219 | -0.02(-0.46%) |
Jun 25, 2002 | 3.543 | 3.543 | 3.478 | 3.527 | 25,601 | -0.07(-1.83%) |
Jun 21, 2002 | 3.593 | 3.593 | 3.593 | 3.593 | 1,523 | +0.00(+0.09%) |
Jun 20, 2002 | 3.576 | 3.606 | 3.576 | 3.589 | 11,886 | +0.03(+0.83%) |
Jun 19, 2002 | 3.606 | 3.606 | 3.543 | 3.560 | 12,496 | -0.04(-1.18%) |
Jun 18, 2002 | 3.576 | 3.603 | 3.576 | 3.603 | 7,619 | +0.06(+1.67%) |
Jun 17, 2002 | 3.543 | 3.543 | 3.543 | 3.543 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.589 | 3.589 | 3.543 | 3.543 | 3,657 | +0.00(+0.00%) |
Jun 12, 2002 | 3.547 | 3.576 | 3.543 | 3.543 | 2,438 | -0.05(-1.28%) |
Jun 11, 2002 | 3.593 | 3.593 | 3.560 | 3.589 | 2,743 | -0.00(-0.09%) |
Jun 10, 2002 | 3.626 | 3.626 | 3.593 | 3.593 | 4,266 | -0.03(-0.90%) |
Jun 07, 2002 | 3.688 | 3.688 | 3.626 | 3.626 | 10,972 | -0.00(-0.09%) |
Jun 06, 2002 | 3.629 | 3.629 | 3.629 | 3.629 | 3,047 | -0.03(-0.81%) |
Jun 05, 2002 | 3.626 | 3.658 | 3.626 | 3.658 | 2,743 | -0.03(-0.89%) |
May 31, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 304 | +0.03(+0.90%) |
May 28, 2002 | 3.704 | 3.704 | 3.658 | 3.658 | 60,956 | -0.03(-0.89%) |
May 27, 2002 | 3.642 | 3.691 | 3.642 | 3.691 | 1,554,397 | +0.00(+0.00%) |
May 24, 2002 | 3.642 | 3.691 | 3.642 | 3.691 | 15,543 | +0.03(+0.90%) |
May 23, 2002 | 3.678 | 3.678 | 3.658 | 3.658 | 6,705 | -0.04(-1.15%) |
May 22, 2002 | 3.770 | 3.773 | 3.694 | 3.701 | 8,838 | -0.04(-1.05%) |
May 21, 2002 | 3.711 | 3.740 | 3.711 | 3.740 | 5,790 | -0.00(-0.09%) |
May 20, 2002 | 3.757 | 3.757 | 3.744 | 3.744 | 6,400 | -0.01(-0.35%) |
May 17, 2002 | 3.740 | 3.757 | 3.708 | 3.757 | 10,057 | -0.02(-0.43%) |
May 16, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 3,962 | +0.03(+0.88%) |
May 15, 2002 | 3.740 | 3.740 | 3.740 | 3.740 | 1,523 | +0.02(+0.44%) |
May 14, 2002 | 3.698 | 3.724 | 3.698 | 3.724 | 14,629 | +0.05(+1.34%) |
May 13, 2002 | 3.691 | 3.691 | 3.675 | 3.675 | 10,667 | -0.02(-0.44%) |
May 10, 2002 | 3.740 | 3.740 | 3.691 | 3.691 | 10,667 | -0.08(-2.00%) |
May 09, 2002 | 3.773 | 3.773 | 3.740 | 3.767 | 3,352 | -0.01(-0.17%) |
May 08, 2002 | 3.773 | 3.773 | 3.773 | 3.773 | 16,153 | +0.03(+0.70%) |
May 07, 2002 | 3.740 | 3.747 | 3.724 | 3.747 | 7,010 | +0.04(+1.06%) |
May 06, 2002 | 3.740 | 3.740 | 3.708 | 3.708 | 6,095 | -0.07(-1.74%) |
May 03, 2002 | 3.691 | 3.773 | 3.691 | 3.773 | 16,458 | +0.08(+2.22%) |
May 02, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 2,743 | +0.03(+0.90%) |
May 01, 2002 | 3.658 | 3.658 | 3.658 | 3.658 | 304 | +0.00(+0.00%) |
Apr 30, 2002 | 3.642 | 3.691 | 3.626 | 3.658 | 14,934 | +0.00(+0.00%) |
Apr 29, 2002 | 3.744 | 3.744 | 3.658 | 3.658 | 31,392 | -0.11(-3.04%) |
Apr 26, 2002 | 3.773 | 3.790 | 3.757 | 3.773 | 15,848 | -0.02(-0.43%) |
Apr 25, 2002 | 3.921 | 3.954 | 3.744 | 3.790 | 124,961 | -0.16(-4.15%) |
Apr 24, 2002 | 3.970 | 3.986 | 3.954 | 3.954 | 5,790 | -0.02(-0.41%) |
Apr 23, 2002 | 3.904 | 3.970 | 3.904 | 3.970 | 22,858 | +0.02(+0.42%) |
Apr 22, 2002 | 3.904 | 3.954 | 3.822 | 3.954 | 91,739 | +0.03(+0.75%) |
Apr 19, 2002 | 3.937 | 3.937 | 3.921 | 3.924 | 6,400 | +0.00(+0.00%) |
Apr 18, 2002 | 3.970 | 3.986 | 3.924 | 3.924 | 7,314 | -0.03(-0.75%) |
Apr 17, 2002 | 3.806 | 3.954 | 3.806 | 3.954 | 43,584 | +0.16(+4.33%) |
Apr 16, 2002 | 3.790 | 3.790 | 3.790 | 3.790 | 3,047 | +0.05(+1.32%) |
Apr 15, 2002 | 3.740 | 3.790 | 3.740 | 3.740 | 8,838 | +0.00(+0.00%) |
Apr 12, 2002 | 3.747 | 3.773 | 3.740 | 3.740 | 11,581 | +0.03(+0.80%) |
Apr 11, 2002 | 3.724 | 3.740 | 3.711 | 3.711 | 20,115 | +0.04(+0.98%) |
Apr 10, 2002 | 3.576 | 3.691 | 3.576 | 3.675 | 30,478 | +0.10(+2.75%) |
Apr 09, 2002 | 3.576 | 3.576 | 3.576 | 3.576 | 1,523 | -0.03(-0.91%) |
Apr 08, 2002 | 3.609 | 3.609 | 3.609 | 3.609 | 11,581 | +0.00(+0.00%) |
Apr 05, 2002 | 3.609 | 3.609 | 3.586 | 3.609 | 14,934 | +0.00(+0.00%) |
Apr 04, 2002 | 3.560 | 3.639 | 3.560 | 3.609 | 30,478 | +0.08(+2.33%) |
Apr 03, 2002 | 3.429 | 3.527 | 3.429 | 3.527 | 18,287 | +0.08(+2.38%) |
Apr 02, 2002 | 3.412 | 3.445 | 3.412 | 3.445 | 13,105 | +0.00(+0.00%) |