Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.298 | 2.380 | 2.277 | 2.340 | 329,058 | +0.02(+0.99%) |
Jun 27, 2002 | 2.465 | 2.465 | 2.244 | 2.317 | 1,546,932 | -0.04(-1.60%) |
Jun 26, 2002 | 2.486 | 2.559 | 2.277 | 2.355 | 876,850 | -0.27(-10.34%) |
Jun 25, 2002 | 2.674 | 2.674 | 2.597 | 2.626 | 264,921 | -0.01(-0.32%) |
Jun 21, 2002 | 2.653 | 2.674 | 2.622 | 2.635 | 267,793 | -0.01(-0.47%) |
Jun 20, 2002 | 2.678 | 2.685 | 2.643 | 2.647 | 213,229 | -0.03(-1.25%) |
Jun 19, 2002 | 2.633 | 2.716 | 2.633 | 2.681 | 771,551 | +0.02(+0.63%) |
Jun 18, 2002 | 2.643 | 2.685 | 2.605 | 2.664 | 360,408 | +0.00(+0.00%) |
Jun 17, 2002 | 2.614 | 2.745 | 2.605 | 2.664 | 1,144,164 | +0.07(+2.74%) |
Jun 14, 2002 | 2.591 | 2.633 | 2.486 | 2.593 | 1,253,053 | -0.27(-9.48%) |
Jun 12, 2002 | 3.009 | 3.019 | 2.825 | 2.864 | 239,075 | -0.17(-5.45%) |
Jun 11, 2002 | 3.029 | 3.050 | 3.015 | 3.029 | 1,282,728 | +0.00(+0.00%) |
Jun 10, 2002 | 3.061 | 3.117 | 2.988 | 3.029 | 1,592,162 | -0.12(-3.85%) |
Jun 07, 2002 | 3.086 | 3.176 | 3.067 | 3.151 | 311,109 | -0.24(-7.03%) |
Jun 06, 2002 | 3.397 | 3.410 | 3.387 | 3.389 | 394,869 | -0.01(-0.18%) |
Jun 05, 2002 | 3.397 | 3.408 | 3.385 | 3.395 | 21,346,896 | -0.07(-1.99%) |
May 31, 2002 | 3.387 | 3.510 | 3.378 | 3.464 | 174,221 | +0.03(+0.85%) |
May 28, 2002 | 3.594 | 3.606 | 3.431 | 3.435 | 1,139,139 | -0.14(-3.86%) |
May 27, 2002 | 3.579 | 3.600 | 3.543 | 3.573 | 79,931 | +0.00(+0.00%) |
May 24, 2002 | 3.579 | 3.600 | 3.543 | 3.573 | 79,931 | +0.01(+0.18%) |
May 23, 2002 | 3.512 | 3.604 | 3.510 | 3.566 | 163,930 | +0.05(+1.55%) |
May 22, 2002 | 3.510 | 3.546 | 3.510 | 3.512 | 165,127 | -0.01(-0.24%) |
May 21, 2002 | 3.552 | 3.552 | 3.504 | 3.520 | 310,152 | -0.03(-0.88%) |
May 20, 2002 | 3.489 | 3.552 | 3.429 | 3.552 | 210,118 | +0.06(+1.67%) |
May 17, 2002 | 3.506 | 3.552 | 3.374 | 3.493 | 162,494 | +0.00(+0.12%) |
May 16, 2002 | 3.487 | 3.525 | 3.468 | 3.489 | 104,102 | +0.00(+0.00%) |
May 15, 2002 | 3.433 | 3.489 | 3.414 | 3.489 | 119,657 | +0.06(+1.89%) |
May 14, 2002 | 3.426 | 3.458 | 3.399 | 3.424 | 73,709 | +0.00(+0.00%) |
May 13, 2002 | 3.383 | 3.426 | 3.372 | 3.424 | 437,228 | +0.04(+1.24%) |
May 10, 2002 | 3.347 | 3.420 | 3.343 | 3.383 | 336,716 | +0.03(+0.75%) |
May 09, 2002 | 3.426 | 3.426 | 3.328 | 3.357 | 101,948 | -0.05(-1.47%) |
May 08, 2002 | 3.374 | 3.416 | 3.374 | 3.408 | 488,441 | +0.03(+0.99%) |
May 07, 2002 | 3.429 | 3.435 | 3.351 | 3.374 | 156,512 | -0.07(-2.00%) |
May 06, 2002 | 3.426 | 3.468 | 3.397 | 3.443 | 317,331 | -0.01(-0.18%) |
May 03, 2002 | 3.395 | 3.479 | 3.395 | 3.449 | 254,631 | +0.04(+1.16%) |
May 02, 2002 | 3.426 | 3.474 | 3.401 | 3.410 | 101,708 | +0.00(+0.06%) |
May 01, 2002 | 3.332 | 3.429 | 3.326 | 3.408 | 335,519 | +0.10(+3.10%) |
Apr 30, 2002 | 3.301 | 3.397 | 3.295 | 3.305 | 125,161 | +0.01(+0.32%) |
Apr 29, 2002 | 3.343 | 3.345 | 3.291 | 3.295 | 203,896 | -0.04(-1.31%) |
Apr 26, 2002 | 3.406 | 3.424 | 3.270 | 3.339 | 235,246 | -0.07(-1.96%) |
Apr 25, 2002 | 3.416 | 3.462 | 3.406 | 3.406 | 113,435 | -0.04(-1.21%) |
Apr 24, 2002 | 3.512 | 3.512 | 3.401 | 3.447 | 643,518 | -0.06(-1.79%) |
Apr 23, 2002 | 3.625 | 3.633 | 3.485 | 3.510 | 1,051,789 | -0.08(-2.15%) |
Apr 22, 2002 | 3.656 | 3.658 | 3.587 | 3.587 | 756,713 | -0.08(-2.22%) |
Apr 19, 2002 | 3.644 | 3.698 | 3.631 | 3.669 | 576,988 | +0.02(+0.63%) |
Apr 18, 2002 | 3.614 | 3.663 | 3.548 | 3.646 | 108,649 | +0.05(+1.39%) |
Apr 17, 2002 | 3.602 | 3.652 | 3.585 | 3.596 | 115,110 | -0.03(-0.69%) |
Apr 16, 2002 | 3.531 | 3.637 | 3.520 | 3.621 | 2,484,089 | +0.10(+2.85%) |
Apr 15, 2002 | 3.437 | 3.520 | 3.406 | 3.520 | 101,708 | +0.06(+1.81%) |
Apr 12, 2002 | 3.500 | 3.531 | 3.447 | 3.458 | 254,870 | -0.06(-1.78%) |
Apr 11, 2002 | 3.688 | 3.688 | 3.483 | 3.520 | 368,545 | -0.15(-3.99%) |
Apr 10, 2002 | 3.646 | 3.729 | 3.640 | 3.667 | 73,230 | +0.02(+0.57%) |
Apr 09, 2002 | 3.571 | 3.646 | 3.525 | 3.646 | 97,401 | +0.07(+2.05%) |
Apr 08, 2002 | 3.625 | 3.646 | 3.512 | 3.573 | 271,383 | -0.05(-1.50%) |
Apr 05, 2002 | 3.688 | 3.708 | 3.621 | 3.627 | 80,888 | -0.06(-1.53%) |
Apr 04, 2002 | 3.694 | 3.754 | 3.683 | 3.683 | 14,167,447 | -0.01(-0.23%) |
Apr 03, 2002 | 3.640 | 3.708 | 3.596 | 3.692 | 124,204 | +0.05(+1.44%) |
Apr 02, 2002 | 3.761 | 3.782 | 3.625 | 3.640 | 151,486 | -0.12(-3.22%) |