Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 4.487 | 4.514 | 4.390 | 4.404 | 11,724,128 | -0.07(-1.64%) |
Jun 27, 2002 | 4.465 | 4.583 | 4.396 | 4.478 | 7,136,989 | +0.01(+0.31%) |
Jun 26, 2002 | 4.411 | 4.487 | 4.233 | 4.464 | 3,955,227 | +0.03(+0.63%) |
Jun 25, 2002 | 4.528 | 4.566 | 4.421 | 4.436 | 4,591,765 | -0.16(-3.39%) |
Jun 21, 2002 | 4.745 | 4.752 | 4.546 | 4.591 | 6,487,499 | -0.12(-2.52%) |
Jun 20, 2002 | 4.715 | 4.729 | 4.670 | 4.710 | 5,990,666 | +0.03(+0.65%) |
Jun 19, 2002 | 4.658 | 4.737 | 4.604 | 4.680 | 3,586,073 | +0.04(+0.93%) |
Jun 18, 2002 | 4.747 | 4.748 | 4.598 | 4.637 | 4,217,059 | -0.09(-1.81%) |
Jun 17, 2002 | 4.638 | 4.756 | 4.635 | 4.722 | 4,121,763 | +0.09(+1.87%) |
Jun 14, 2002 | 4.615 | 4.636 | 4.442 | 4.636 | 5,289,365 | -0.06(-1.24%) |
Jun 12, 2002 | 4.593 | 4.695 | 4.580 | 4.694 | 7,197,127 | +0.14(+3.06%) |
Jun 11, 2002 | 4.556 | 4.654 | 4.540 | 4.555 | 10,176,269 | +0.02(+0.36%) |
Jun 10, 2002 | 4.517 | 4.594 | 4.503 | 4.538 | 6,369,073 | +0.02(+0.50%) |
Jun 07, 2002 | 4.409 | 4.518 | 4.388 | 4.516 | 7,717,089 | +0.09(+2.05%) |
Jun 06, 2002 | 4.475 | 4.522 | 4.411 | 4.425 | 12,795,509 | -0.01(-0.24%) |
Jun 05, 2002 | 4.440 | 4.460 | 4.410 | 4.436 | 7,482,088 | -0.12(-2.66%) |
May 31, 2002 | 4.386 | 4.593 | 4.385 | 4.557 | 5,041,412 | +0.11(+2.38%) |
May 28, 2002 | 4.488 | 4.532 | 4.410 | 4.451 | 3,166,957 | -0.04(-0.89%) |
May 27, 2002 | 4.488 | 4.537 | 4.460 | 4.491 | 3,428,789 | +0.00(+0.00%) |
May 24, 2002 | 4.488 | 4.537 | 4.460 | 4.491 | 3,401,033 | -0.03(-0.57%) |
May 23, 2002 | 4.477 | 4.580 | 4.431 | 4.517 | 3,592,549 | +0.03(+0.63%) |
May 22, 2002 | 4.399 | 4.495 | 4.259 | 4.489 | 8,262,031 | +0.11(+2.59%) |
May 21, 2002 | 4.519 | 4.535 | 4.340 | 4.375 | 3,744,282 | -0.14(-3.16%) |
May 20, 2002 | 4.653 | 4.665 | 4.491 | 4.518 | 4,623,222 | -0.12(-2.61%) |
May 17, 2002 | 4.637 | 4.664 | 4.594 | 4.639 | 5,150,585 | +0.02(+0.40%) |
May 16, 2002 | 4.537 | 4.658 | 4.519 | 4.621 | 7,419,174 | +0.08(+1.83%) |
May 15, 2002 | 4.431 | 4.576 | 4.401 | 4.537 | 5,994,367 | +0.07(+1.55%) |
May 14, 2002 | 4.398 | 4.470 | 4.388 | 4.468 | 5,454,976 | +0.09(+2.07%) |
May 13, 2002 | 4.296 | 4.383 | 4.223 | 4.377 | 4,948,892 | +0.07(+1.68%) |
May 10, 2002 | 4.319 | 4.370 | 4.232 | 4.305 | 7,051,870 | +0.00(+0.05%) |
May 09, 2002 | 4.426 | 4.444 | 4.299 | 4.303 | 7,705,061 | -0.14(-3.14%) |
May 08, 2002 | 4.383 | 4.474 | 4.380 | 4.442 | 7,201,753 | +0.05(+1.11%) |
May 07, 2002 | 4.341 | 4.421 | 4.301 | 4.394 | 3,272,430 | +0.05(+1.22%) |
May 06, 2002 | 4.447 | 4.463 | 4.334 | 4.341 | 4,890,604 | -0.07(-1.62%) |
May 03, 2002 | 4.399 | 4.458 | 4.386 | 4.412 | 3,733,180 | +0.03(+0.59%) |
May 02, 2002 | 4.364 | 4.447 | 4.346 | 4.386 | 6,373,699 | +0.03(+0.72%) |
May 01, 2002 | 4.372 | 4.423 | 4.295 | 4.355 | 5,144,109 | -0.03(-0.79%) |
Apr 30, 2002 | 4.322 | 4.397 | 4.299 | 4.389 | 5,083,971 | +0.09(+2.01%) |
Apr 29, 2002 | 4.353 | 4.353 | 4.291 | 4.303 | 2,734,889 | -0.03(-0.62%) |
Apr 26, 2002 | 4.318 | 4.389 | 4.272 | 4.330 | 5,526,216 | +0.02(+0.48%) |
Apr 25, 2002 | 4.268 | 4.323 | 4.155 | 4.309 | 4,432,631 | +0.10(+2.47%) |
Apr 24, 2002 | 4.329 | 4.399 | 4.170 | 4.206 | 5,589,130 | -0.12(-2.87%) |
Apr 23, 2002 | 4.322 | 4.364 | 4.305 | 4.330 | 7,547,777 | +0.01(+0.25%) |
Apr 22, 2002 | 4.281 | 4.323 | 4.224 | 4.319 | 4,555,682 | +0.04(+0.88%) |
Apr 19, 2002 | 4.293 | 4.302 | 4.232 | 4.281 | 3,226,170 | +0.01(+0.18%) |
Apr 18, 2002 | 4.211 | 4.300 | 4.211 | 4.274 | 8,977,211 | +0.05(+1.18%) |
Apr 17, 2002 | 4.224 | 4.256 | 4.210 | 4.224 | 4,851,746 | +0.02(+0.36%) |
Apr 16, 2002 | 4.141 | 4.221 | 4.137 | 4.209 | 3,376,978 | +0.07(+1.67%) |
Apr 15, 2002 | 4.150 | 4.253 | 4.085 | 4.140 | 3,574,970 | -0.02(-0.49%) |
Apr 12, 2002 | 4.123 | 4.189 | 4.118 | 4.160 | 3,264,103 | +0.06(+1.45%) |
Apr 11, 2002 | 4.215 | 4.269 | 4.077 | 4.101 | 11,053,358 | -0.05(-1.22%) |
Apr 10, 2002 | 4.025 | 4.208 | 3.997 | 4.152 | 13,267,361 | +0.17(+4.23%) |
Apr 09, 2002 | 4.048 | 4.104 | 3.983 | 3.983 | 5,822,280 | -0.05(-1.15%) |
Apr 08, 2002 | 3.966 | 4.048 | 3.896 | 4.029 | 3,787,766 | +0.08(+2.05%) |
Apr 05, 2002 | 3.903 | 3.975 | 3.885 | 3.948 | 4,972,947 | +0.06(+1.47%) |
Apr 04, 2002 | 3.860 | 3.973 | 3.859 | 3.891 | 6,918,642 | +0.03(+0.84%) |
Apr 03, 2002 | 3.794 | 3.902 | 3.716 | 3.859 | 6,647,558 | +0.07(+1.91%) |
Apr 02, 2002 | 3.900 | 3.901 | 3.771 | 3.786 | 7,682,856 | -0.11(-2.83%) |