Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.486 | 3.486 | 3.241 | 3.378 | 39,408 | -0.11(-3.10%) |
Jun 27, 2002 | 3.506 | 3.506 | 3.486 | 3.486 | 1,832 | -0.02(-0.47%) |
Jun 26, 2002 | 3.470 | 3.503 | 3.470 | 3.503 | 1,221 | -0.02(-0.47%) |
Jun 25, 2002 | 3.535 | 3.535 | 3.470 | 3.519 | 25,661 | -0.07(-1.83%) |
Jun 21, 2002 | 3.584 | 3.584 | 3.584 | 3.584 | 1,527 | +0.00(+0.09%) |
Jun 20, 2002 | 3.568 | 3.598 | 3.568 | 3.581 | 11,914 | +0.03(+0.83%) |
Jun 19, 2002 | 3.598 | 3.598 | 3.535 | 3.552 | 12,525 | -0.04(-1.18%) |
Jun 18, 2002 | 3.568 | 3.594 | 3.568 | 3.594 | 7,637 | +0.06(+1.67%) |
Jun 17, 2002 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Jun 14, 2002 | 3.581 | 3.581 | 3.535 | 3.535 | 3,665 | +0.00(+0.00%) |
Jun 12, 2002 | 3.539 | 3.568 | 3.535 | 3.535 | 2,443 | -0.05(-1.28%) |
Jun 11, 2002 | 3.584 | 3.584 | 3.552 | 3.581 | 2,749 | -0.00(-0.09%) |
Jun 10, 2002 | 3.617 | 3.617 | 3.584 | 3.584 | 4,276 | -0.03(-0.90%) |
Jun 07, 2002 | 3.679 | 3.679 | 3.617 | 3.617 | 10,997 | -0.00(-0.09%) |
Jun 06, 2002 | 3.620 | 3.620 | 3.620 | 3.620 | 3,054 | -0.03(-0.81%) |
Jun 05, 2002 | 3.617 | 3.650 | 3.617 | 3.650 | 2,749 | -0.03(-0.89%) |
May 31, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 305 | +0.03(+0.90%) |
May 28, 2002 | 3.696 | 3.696 | 3.650 | 3.650 | 61,097 | -0.03(-0.89%) |
May 27, 2002 | 3.634 | 3.683 | 3.634 | 3.683 | 1,557,997 | +0.00(+0.00%) |
May 24, 2002 | 3.634 | 3.683 | 3.634 | 3.683 | 15,579 | +0.03(+0.90%) |
May 23, 2002 | 3.670 | 3.670 | 3.650 | 3.650 | 6,720 | -0.04(-1.15%) |
May 22, 2002 | 3.761 | 3.764 | 3.686 | 3.692 | 8,859 | -0.04(-1.05%) |
May 21, 2002 | 3.702 | 3.732 | 3.702 | 3.732 | 5,804 | -0.00(-0.09%) |
May 20, 2002 | 3.748 | 3.748 | 3.735 | 3.735 | 6,415 | -0.01(-0.35%) |
May 17, 2002 | 3.732 | 3.748 | 3.699 | 3.748 | 10,081 | -0.02(-0.43%) |
May 16, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 3,971 | +0.03(+0.88%) |
May 15, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 1,527 | +0.02(+0.44%) |
May 14, 2002 | 3.689 | 3.715 | 3.689 | 3.715 | 14,663 | +0.05(+1.34%) |
May 13, 2002 | 3.683 | 3.683 | 3.666 | 3.666 | 10,692 | -0.02(-0.44%) |
May 10, 2002 | 3.732 | 3.732 | 3.683 | 3.683 | 10,692 | -0.08(-2.00%) |
May 09, 2002 | 3.764 | 3.764 | 3.732 | 3.758 | 3,360 | -0.01(-0.17%) |
May 08, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 16,190 | +0.03(+0.70%) |
May 07, 2002 | 3.732 | 3.738 | 3.715 | 3.738 | 7,026 | +0.04(+1.06%) |
May 06, 2002 | 3.732 | 3.732 | 3.699 | 3.699 | 6,109 | -0.07(-1.74%) |
May 03, 2002 | 3.683 | 3.764 | 3.683 | 3.764 | 16,496 | +0.08(+2.22%) |
May 02, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 2,749 | +0.03(+0.90%) |
May 01, 2002 | 3.650 | 3.650 | 3.650 | 3.650 | 305 | +0.00(+0.00%) |
Apr 30, 2002 | 3.634 | 3.683 | 3.617 | 3.650 | 14,968 | +0.00(+0.00%) |
Apr 29, 2002 | 3.735 | 3.735 | 3.650 | 3.650 | 31,465 | -0.11(-3.04%) |
Apr 26, 2002 | 3.764 | 3.781 | 3.748 | 3.764 | 15,885 | -0.02(-0.43%) |
Apr 25, 2002 | 3.912 | 3.944 | 3.735 | 3.781 | 125,250 | -0.16(-4.15%) |
Apr 24, 2002 | 3.961 | 3.977 | 3.944 | 3.944 | 5,804 | -0.02(-0.41%) |
Apr 23, 2002 | 3.895 | 3.961 | 3.895 | 3.961 | 22,911 | +0.02(+0.41%) |
Apr 22, 2002 | 3.895 | 3.944 | 3.814 | 3.944 | 91,952 | +0.03(+0.75%) |
Apr 19, 2002 | 3.928 | 3.928 | 3.912 | 3.915 | 6,415 | +0.00(+0.00%) |
Apr 18, 2002 | 3.961 | 3.977 | 3.915 | 3.915 | 7,331 | -0.03(-0.75%) |
Apr 17, 2002 | 3.797 | 3.944 | 3.797 | 3.944 | 43,685 | +0.16(+4.33%) |
Apr 16, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 3,054 | +0.05(+1.32%) |
Apr 15, 2002 | 3.732 | 3.781 | 3.732 | 3.732 | 8,859 | +0.00(+0.00%) |
Apr 12, 2002 | 3.738 | 3.764 | 3.732 | 3.732 | 11,608 | +0.03(+0.80%) |
Apr 11, 2002 | 3.715 | 3.732 | 3.702 | 3.702 | 20,162 | +0.04(+0.98%) |
Apr 10, 2002 | 3.568 | 3.683 | 3.568 | 3.666 | 30,548 | +0.10(+2.75%) |
Apr 09, 2002 | 3.568 | 3.568 | 3.568 | 3.568 | 1,527 | -0.03(-0.91%) |
Apr 08, 2002 | 3.601 | 3.601 | 3.601 | 3.601 | 11,608 | +0.00(+0.00%) |
Apr 05, 2002 | 3.601 | 3.601 | 3.578 | 3.601 | 14,968 | +0.00(+0.00%) |
Apr 04, 2002 | 3.552 | 3.630 | 3.552 | 3.601 | 30,548 | +0.08(+2.33%) |
Apr 03, 2002 | 3.421 | 3.519 | 3.421 | 3.519 | 18,329 | +0.08(+2.38%) |
Apr 02, 2002 | 3.404 | 3.437 | 3.404 | 3.437 | 13,136 | +0.00(+0.00%) |