Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.100 | 5.327 | 5.068 | 5.225 | 41,430,516 | +0.16(+3.22%) |
Apr 29, 2002 | 5.314 | 5.464 | 4.948 | 5.062 | 49,258,208 | -0.25(-4.67%) |
Apr 26, 2002 | 5.655 | 5.795 | 5.301 | 5.310 | 38,154,908 | -0.30(-5.40%) |
Apr 25, 2002 | 5.515 | 5.752 | 5.509 | 5.613 | 50,077,540 | -0.15(-2.67%) |
Apr 24, 2002 | 5.826 | 5.871 | 5.423 | 5.768 | 87,776,752 | +0.18(+3.22%) |
Apr 23, 2002 | 6.010 | 6.117 | 5.501 | 5.587 | 73,575,048 | -0.48(-7.94%) |
Apr 22, 2002 | 6.237 | 6.246 | 5.981 | 6.069 | 40,594,732 | -0.39(-5.98%) |
Apr 19, 2002 | 6.734 | 6.734 | 6.455 | 6.455 | 20,939,066 | -0.20(-2.97%) |
Apr 18, 2002 | 6.592 | 6.843 | 6.532 | 6.653 | 30,945,976 | -0.24(-3.52%) |
Apr 17, 2002 | 6.933 | 6.991 | 6.687 | 6.895 | 39,255,916 | +0.03(+0.45%) |
Apr 16, 2002 | 6.474 | 6.868 | 6.466 | 6.864 | 42,202,808 | +0.59(+9.45%) |
Apr 15, 2002 | 6.235 | 6.315 | 5.968 | 6.272 | 34,956,644 | +0.08(+1.37%) |
Apr 12, 2002 | 6.034 | 6.261 | 5.908 | 6.187 | 32,986,376 | +0.19(+3.09%) |
Apr 11, 2002 | 6.046 | 6.064 | 5.929 | 6.001 | 21,837,766 | -0.11(-1.87%) |
Apr 10, 2002 | 6.142 | 6.287 | 6.053 | 6.116 | 28,762,430 | +0.05(+0.86%) |
Apr 09, 2002 | 6.376 | 6.445 | 6.055 | 6.064 | 29,072,962 | -0.19(-3.10%) |
Apr 08, 2002 | 6.052 | 6.291 | 5.986 | 6.258 | 32,606,866 | +0.04(+0.58%) |
Apr 05, 2002 | 6.348 | 6.445 | 6.166 | 6.221 | 26,334,728 | -0.12(-1.89%) |
Apr 04, 2002 | 6.367 | 6.471 | 6.207 | 6.341 | 45,120,264 | -0.18(-2.76%) |
Apr 03, 2002 | 6.653 | 6.684 | 6.419 | 6.521 | 35,348,564 | +0.06(+0.99%) |
Apr 02, 2002 | 6.670 | 6.835 | 6.454 | 6.457 | 29,223,324 | -0.36(-5.26%) |
Apr 01, 2002 | 6.428 | 6.861 | 6.376 | 6.816 | 36,172,804 | +0.29(+4.52%) |
Mar 29, 2002 | 6.629 | 6.649 | 6.433 | 6.521 | 29,225,632 | +0.00(+0.00%) |
Mar 28, 2002 | 6.629 | 6.649 | 6.433 | 6.521 | 29,201,390 | -0.04(-0.61%) |
Mar 27, 2002 | 6.658 | 6.722 | 6.506 | 6.561 | 41,849,852 | -0.35(-5.02%) |
Mar 26, 2002 | 6.764 | 7.095 | 6.684 | 6.907 | 33,971,656 | +0.07(+1.01%) |
Mar 25, 2002 | 7.008 | 7.096 | 6.838 | 6.838 | 26,053,054 | -0.17(-2.47%) |
Mar 22, 2002 | 7.174 | 7.221 | 6.965 | 7.011 | 25,632,854 | -0.23(-3.11%) |
Mar 21, 2002 | 6.864 | 7.242 | 6.760 | 7.237 | 44,070,336 | +0.27(+3.88%) |
Mar 20, 2002 | 7.188 | 7.277 | 6.958 | 6.966 | 32,305,858 | -0.49(-6.58%) |
Mar 19, 2002 | 7.602 | 7.606 | 7.391 | 7.457 | 29,344,246 | -0.12(-1.53%) |
Mar 18, 2002 | 7.403 | 7.623 | 7.382 | 7.573 | 35,707,292 | +0.30(+4.10%) |
Mar 15, 2002 | 7.037 | 7.275 | 7.003 | 7.275 | 37,447,840 | +0.27(+3.88%) |
Mar 14, 2002 | 7.173 | 7.259 | 6.999 | 7.003 | 30,739,626 | -0.10(-1.34%) |
Mar 13, 2002 | 7.254 | 7.285 | 7.034 | 7.098 | 31,073,824 | -0.28(-3.78%) |
Mar 12, 2002 | 7.214 | 7.398 | 7.181 | 7.377 | 32,870,070 | -0.19(-2.45%) |
Mar 11, 2002 | 7.538 | 7.736 | 7.303 | 7.562 | 34,586,660 | -0.03(-0.34%) |
Mar 08, 2002 | 7.380 | 7.640 | 7.348 | 7.588 | 50,544,496 | +0.41(+5.69%) |
Mar 07, 2002 | 7.029 | 7.195 | 6.894 | 7.179 | 42,225,608 | +0.26(+3.73%) |
Mar 06, 2002 | 6.774 | 7.008 | 6.739 | 6.921 | 45,600,784 | +0.19(+2.80%) |
Mar 05, 2002 | 6.566 | 6.852 | 6.532 | 6.733 | 44,504,104 | -0.00(-0.03%) |
Mar 04, 2002 | 6.282 | 6.746 | 6.280 | 6.734 | 48,162,104 | +0.50(+8.06%) |
Mar 01, 2002 | 5.856 | 6.247 | 5.802 | 6.232 | 41,809,736 | +0.47(+8.18%) |
Feb 28, 2002 | 5.897 | 6.043 | 5.726 | 5.761 | 34,515,376 | -0.06(-0.95%) |
Feb 27, 2002 | 6.143 | 6.181 | 5.816 | 5.816 | 39,027,056 | -0.21(-3.45%) |
Feb 26, 2002 | 6.341 | 6.367 | 5.908 | 6.024 | 64,410,560 | -0.20(-3.17%) |
Feb 25, 2002 | 6.052 | 6.228 | 5.942 | 6.221 | 76,833,336 | +0.56(+9.82%) |
Feb 22, 2002 | 5.669 | 5.814 | 5.376 | 5.665 | 85,351,936 | +0.03(+0.62%) |
Feb 21, 2002 | 6.183 | 6.194 | 5.627 | 5.631 | 75,891,344 | -0.59(-9.50%) |
Feb 20, 2002 | 6.577 | 6.597 | 5.967 | 6.221 | 66,551,680 | -0.24(-3.78%) |
Feb 19, 2002 | 6.395 | 6.601 | 6.220 | 6.466 | 48,907,560 | -0.01(-0.21%) |
Feb 18, 2002 | 6.944 | 7.043 | 6.351 | 6.480 | 57,797,296 | +0.00(+0.00%) |
Feb 15, 2002 | 6.944 | 7.043 | 6.351 | 6.480 | 57,049,536 | -0.46(-6.62%) |
Feb 14, 2002 | 7.277 | 7.277 | 6.935 | 6.939 | 28,281,044 | -0.32(-4.42%) |
Feb 13, 2002 | 7.095 | 7.294 | 7.069 | 7.259 | 31,558,960 | +0.24(+3.46%) |
Feb 12, 2002 | 7.046 | 7.146 | 6.982 | 7.017 | 36,176,268 | -0.14(-1.89%) |
Feb 11, 2002 | 6.724 | 7.157 | 6.712 | 7.152 | 75,704,048 | +0.66(+10.20%) |
Feb 08, 2002 | 6.844 | 6.956 | 5.993 | 6.490 | 163,439,520 | -0.29(-4.22%) |
Feb 07, 2002 | 7.017 | 7.069 | 6.765 | 6.776 | 36,031,968 | -0.26(-3.67%) |
Feb 06, 2002 | 6.963 | 7.121 | 6.722 | 7.034 | 37,779,440 | +0.14(+1.98%) |
Feb 05, 2002 | 6.918 | 7.145 | 6.774 | 6.897 | 48,290,244 | -0.17(-2.40%) |
Feb 04, 2002 | 7.346 | 7.458 | 7.034 | 7.067 | 33,844,672 | -0.29(-3.93%) |
Feb 01, 2002 | 7.595 | 7.621 | 7.297 | 7.356 | 28,688,548 | -0.28(-3.72%) |
Jan 31, 2002 | 7.710 | 7.744 | 7.521 | 7.640 | 27,968,780 | -0.10(-1.32%) |
Jan 30, 2002 | 7.564 | 7.753 | 7.450 | 7.743 | 44,879,572 | +0.26(+3.50%) |
Jan 29, 2002 | 7.931 | 7.976 | 7.446 | 7.481 | 41,146,824 | -0.38(-4.87%) |
Jan 28, 2002 | 8.073 | 8.117 | 7.649 | 7.864 | 43,080,440 | -0.11(-1.43%) |
Jan 25, 2002 | 7.249 | 8.032 | 7.247 | 7.978 | 81,390,040 | +0.41(+5.35%) |
Jan 24, 2002 | 7.729 | 7.796 | 7.554 | 7.573 | 52,151,132 | +0.03(+0.39%) |
Jan 23, 2002 | 7.277 | 7.647 | 7.160 | 7.543 | 48,113,908 | +0.37(+5.17%) |
Jan 22, 2002 | 7.821 | 7.822 | 7.148 | 7.173 | 53,417,796 | -0.62(-7.90%) |
Jan 21, 2002 | 8.004 | 8.093 | 7.770 | 7.788 | 37,348,560 | +0.00(+0.00%) |
Jan 18, 2002 | 8.004 | 8.093 | 7.770 | 7.788 | 37,111,620 | -0.40(-4.91%) |
Jan 17, 2002 | 8.002 | 8.214 | 7.937 | 8.190 | 34,329,520 | +0.31(+3.89%) |
Jan 16, 2002 | 7.997 | 8.075 | 7.872 | 7.883 | 40,511,904 | -0.18(-2.26%) |
Jan 15, 2002 | 8.134 | 8.191 | 7.995 | 8.065 | 53,008,560 | -0.10(-1.27%) |
Jan 14, 2002 | 8.006 | 8.274 | 7.983 | 8.169 | 37,848,992 | +0.11(+1.38%) |
Jan 11, 2002 | 8.019 | 8.143 | 7.978 | 8.058 | 33,810,616 | -0.03(-0.39%) |
Jan 10, 2002 | 8.084 | 8.167 | 7.883 | 8.089 | 72,093,376 | -0.66(-7.54%) |