Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.733 | 3.733 | 3.587 | 3.708 | 21,688 | -0.06(-1.60%) |
Jun 27, 2002 | 3.613 | 3.837 | 3.587 | 3.768 | 10,902 | +0.19(+5.30%) |
Jun 26, 2002 | 3.509 | 3.587 | 3.509 | 3.578 | 12,641 | +0.00(+0.00%) |
Jun 25, 2002 | 3.613 | 3.613 | 3.483 | 3.578 | 36,301 | -0.25(-6.53%) |
Jun 21, 2002 | 3.656 | 3.828 | 3.656 | 3.828 | 556,701 | +0.17(+4.72%) |
Jun 20, 2002 | 3.664 | 3.673 | 3.639 | 3.656 | 9,278 | -0.02(-0.47%) |
Jun 19, 2002 | 3.751 | 3.751 | 3.552 | 3.673 | 14,033 | -0.03(-0.93%) |
Jun 18, 2002 | 3.673 | 3.708 | 3.673 | 3.708 | 11,365 | +0.02(+0.47%) |
Jun 17, 2002 | 3.544 | 3.708 | 3.509 | 3.690 | 32,822 | +0.16(+4.39%) |
Jun 14, 2002 | 3.518 | 3.535 | 3.518 | 3.535 | 6,262 | -0.02(-0.49%) |
Jun 12, 2002 | 3.552 | 3.578 | 3.544 | 3.552 | 139,175 | +0.01(+0.24%) |
Jun 11, 2002 | 3.664 | 3.664 | 3.466 | 3.544 | 20,528 | -0.21(-5.52%) |
Jun 10, 2002 | 3.604 | 3.751 | 3.604 | 3.751 | 2,551 | +0.12(+3.33%) |
Jun 07, 2002 | 3.587 | 3.630 | 3.544 | 3.630 | 14,149 | +0.01(+0.24%) |
Jun 06, 2002 | 3.621 | 3.621 | 3.621 | 3.621 | 9,974 | -0.02(-0.47%) |
Jun 05, 2002 | 3.716 | 3.716 | 3.621 | 3.639 | 11,250 | -0.09(-2.54%) |
May 31, 2002 | 3.621 | 3.751 | 3.621 | 3.733 | 19,368 | -0.05(-1.37%) |
May 28, 2002 | 3.785 | 3.785 | 3.785 | 3.785 | 0 | +0.00(+0.00%) |
May 27, 2002 | 3.811 | 3.923 | 3.751 | 3.785 | 3,595 | +0.00(+0.00%) |
May 24, 2002 | 3.811 | 3.923 | 3.751 | 3.785 | 3,595 | -0.11(-2.88%) |
May 23, 2002 | 3.708 | 3.897 | 3.708 | 3.897 | 12,177 | +0.08(+2.03%) |
May 22, 2002 | 3.794 | 3.820 | 3.794 | 3.820 | 394,330 | -0.06(-1.56%) |
May 21, 2002 | 3.794 | 3.889 | 3.794 | 3.880 | 62,164 | +0.18(+4.90%) |
May 20, 2002 | 3.880 | 3.880 | 3.699 | 3.699 | 2,203 | -0.18(-4.67%) |
May 17, 2002 | 3.621 | 3.966 | 3.621 | 3.880 | 33,170 | +0.17(+4.65%) |
May 16, 2002 | 3.639 | 3.751 | 3.639 | 3.708 | 8,582 | +0.08(+2.14%) |
May 15, 2002 | 3.708 | 3.794 | 3.630 | 3.630 | 6,958 | -0.03(-0.94%) |
May 14, 2002 | 3.682 | 3.733 | 3.664 | 3.664 | 17,048 | +0.04(+1.19%) |
May 13, 2002 | 3.595 | 3.751 | 3.578 | 3.621 | 20,760 | -0.06(-1.64%) |
May 10, 2002 | 3.664 | 3.716 | 3.630 | 3.682 | 2,667 | -0.03(-0.70%) |
May 09, 2002 | 3.535 | 4.009 | 3.535 | 3.708 | 343,878 | +0.18(+5.13%) |
May 08, 2002 | 3.966 | 3.966 | 3.320 | 3.526 | 316,739 | -0.35(-9.11%) |
May 07, 2002 | 3.889 | 3.923 | 3.837 | 3.880 | 86,520 | +0.00(+0.00%) |
May 06, 2002 | 4.096 | 4.096 | 3.751 | 3.880 | 200,644 | -0.30(-7.22%) |
May 03, 2002 | 3.846 | 4.182 | 3.837 | 4.182 | 13,221 | +0.34(+8.99%) |
May 02, 2002 | 3.880 | 3.966 | 3.837 | 3.837 | 26,095 | -0.04(-1.11%) |
May 01, 2002 | 3.759 | 3.923 | 3.492 | 3.880 | 53,582 | +0.03(+0.90%) |
Apr 30, 2002 | 3.828 | 3.854 | 3.828 | 3.846 | 17,280 | -0.07(-1.76%) |
Apr 29, 2002 | 4.009 | 4.018 | 3.906 | 3.914 | 29,574 | -0.09(-2.37%) |
Apr 26, 2002 | 3.992 | 4.009 | 3.992 | 4.009 | 13,337 | +0.10(+2.65%) |
Apr 25, 2002 | 4.009 | 4.096 | 3.863 | 3.906 | 44,072 | -0.19(-4.63%) |
Apr 24, 2002 | 4.182 | 4.182 | 4.052 | 4.096 | 10,554 | +0.04(+1.06%) |
Apr 23, 2002 | 4.225 | 4.225 | 4.052 | 4.052 | 12,757 | -0.09(-2.08%) |
Apr 22, 2002 | 4.182 | 4.225 | 4.096 | 4.139 | 11,713 | -0.04(-1.03%) |
Apr 19, 2002 | 4.268 | 4.277 | 4.182 | 4.182 | 13,569 | -0.05(-1.22%) |
Apr 18, 2002 | 4.251 | 4.251 | 4.199 | 4.234 | 17,860 | -0.02(-0.41%) |
Apr 17, 2002 | 4.173 | 4.268 | 4.165 | 4.251 | 17,512 | +0.12(+2.92%) |
Apr 16, 2002 | 4.121 | 4.156 | 4.121 | 4.130 | 9,974 | +0.07(+1.70%) |
Apr 15, 2002 | 3.854 | 4.156 | 3.837 | 4.061 | 11,945 | +0.13(+3.29%) |
Apr 12, 2002 | 3.923 | 3.932 | 3.923 | 3.932 | 927 | -0.02(-0.44%) |
Apr 11, 2002 | 3.966 | 4.035 | 3.837 | 3.949 | 34,445 | +0.02(+0.44%) |
Apr 10, 2002 | 3.889 | 3.966 | 3.880 | 3.932 | 66,340 | -0.03(-0.87%) |
Apr 09, 2002 | 4.156 | 4.156 | 3.932 | 3.966 | 40,360 | -0.19(-4.56%) |
Apr 08, 2002 | 4.139 | 4.182 | 4.052 | 4.156 | 45,347 | +0.07(+1.69%) |
Apr 05, 2002 | 4.182 | 4.182 | 4.009 | 4.087 | 24,239 | -0.14(-3.27%) |
Apr 04, 2002 | 4.285 | 4.302 | 4.027 | 4.225 | 39,664 | +0.03(+0.62%) |
Apr 03, 2002 | 4.302 | 4.302 | 4.182 | 4.199 | 8,466 | -0.08(-1.81%) |
Apr 02, 2002 | 4.311 | 4.328 | 4.277 | 4.277 | 34,677 | -0.12(-2.75%) |