Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.825 | 2.830 | 2.762 | 2.790 | 12,604,826 | -0.03(-1.06%) |
Apr 29, 2002 | 2.851 | 2.852 | 2.819 | 2.820 | 11,352,754 | -0.04(-1.55%) |
Apr 26, 2002 | 2.907 | 2.927 | 2.864 | 2.864 | 9,991,723 | -0.04(-1.33%) |
Apr 25, 2002 | 2.916 | 2.921 | 2.869 | 2.903 | 15,419,598 | -0.03(-0.91%) |
Apr 24, 2002 | 2.987 | 3.001 | 2.922 | 2.930 | 13,084,627 | -0.07(-2.47%) |
Apr 23, 2002 | 2.969 | 3.036 | 2.958 | 3.004 | 12,238,762 | +0.02(+0.74%) |
Apr 22, 2002 | 2.972 | 2.992 | 2.941 | 2.982 | 13,889,394 | +0.01(+0.32%) |
Apr 19, 2002 | 2.911 | 2.987 | 2.882 | 2.972 | 25,821,350 | +0.07(+2.56%) |
Apr 18, 2002 | 2.966 | 2.982 | 2.896 | 2.898 | 29,295,610 | -0.10(-3.48%) |
Apr 17, 2002 | 3.060 | 3.068 | 2.982 | 3.003 | 12,711,873 | -0.07(-2.28%) |
Apr 16, 2002 | 2.983 | 3.100 | 2.983 | 3.073 | 13,475,541 | +0.09(+2.98%) |
Apr 15, 2002 | 3.034 | 3.045 | 2.980 | 2.984 | 9,736,530 | -0.04(-1.42%) |
Apr 12, 2002 | 3.021 | 3.049 | 3.016 | 3.027 | 10,084,434 | +0.02(+0.54%) |
Apr 11, 2002 | 3.060 | 3.063 | 3.005 | 3.011 | 15,366,074 | -0.05(-1.64%) |
Apr 10, 2002 | 3.060 | 3.086 | 3.047 | 3.061 | 11,666,250 | -0.01(-0.27%) |
Apr 09, 2002 | 3.055 | 3.092 | 3.036 | 3.069 | 286,733 | +0.01(+0.21%) |
Apr 08, 2002 | 3.042 | 3.086 | 3.034 | 3.063 | 55,148,500 | -0.02(-0.54%) |
Apr 05, 2002 | 3.049 | 3.107 | 3.049 | 3.080 | 10,170,454 | +0.04(+1.45%) |
Apr 04, 2002 | 3.034 | 3.059 | 3.024 | 3.036 | 18,767,694 | -0.01(-0.29%) |
Apr 03, 2002 | 2.990 | 3.086 | 2.935 | 3.045 | 29,966,568 | +0.03(+0.94%) |
Apr 02, 2002 | 3.060 | 3.060 | 3.008 | 3.016 | 21,222,138 | -0.06(-1.84%) |
Apr 01, 2002 | 3.118 | 3.118 | 3.039 | 3.073 | 12,832,301 | -0.07(-2.12%) |
Mar 29, 2002 | 3.168 | 3.199 | 3.131 | 3.139 | 8,489,237 | +0.00(+0.00%) |
Mar 28, 2002 | 3.168 | 3.199 | 3.131 | 3.139 | 8,489,237 | -0.05(-1.62%) |
Mar 27, 2002 | 3.161 | 3.191 | 3.152 | 3.191 | 11,114,765 | +0.03(+0.83%) |
Mar 26, 2002 | 3.142 | 3.183 | 3.142 | 3.165 | 16,834,152 | +0.02(+0.72%) |
Mar 25, 2002 | 3.113 | 3.157 | 3.102 | 3.142 | 16,194,735 | +0.03(+0.96%) |
Mar 22, 2002 | 3.113 | 3.152 | 3.071 | 3.113 | 53,706,228 | -0.19(-5.85%) |
Mar 21, 2002 | 3.325 | 3.348 | 3.246 | 3.306 | 12,872,444 | -0.04(-1.23%) |
Mar 20, 2002 | 3.296 | 3.363 | 3.288 | 3.348 | 11,259,088 | +0.03(+0.93%) |
Mar 19, 2002 | 3.322 | 3.336 | 3.302 | 3.317 | 11,594,566 | -0.01(-0.16%) |
Mar 18, 2002 | 3.283 | 3.341 | 3.283 | 3.322 | 14,200,022 | +0.04(+1.20%) |
Mar 15, 2002 | 3.283 | 3.309 | 3.263 | 3.283 | 17,323,512 | -0.00(-0.02%) |
Mar 14, 2002 | 3.191 | 3.292 | 3.176 | 3.283 | 33,939,744 | +0.11(+3.39%) |
Mar 13, 2002 | 3.073 | 3.178 | 3.063 | 3.175 | 18,913,928 | +0.12(+3.78%) |
Mar 12, 2002 | 3.047 | 3.071 | 3.024 | 3.060 | 8,681,349 | +0.00(+0.00%) |
Mar 11, 2002 | 3.003 | 3.076 | 2.984 | 3.060 | 7,144,455 | +0.02(+0.50%) |
Mar 08, 2002 | 3.102 | 3.113 | 3.027 | 3.045 | 10,527,916 | -0.03(-1.02%) |
Mar 07, 2002 | 3.066 | 3.102 | 3.055 | 3.076 | 11,067,932 | +0.01(+0.34%) |
Mar 06, 2002 | 3.034 | 3.107 | 3.013 | 3.066 | 13,586,412 | +0.03(+1.00%) |
Mar 05, 2002 | 3.089 | 3.089 | 3.035 | 3.035 | 12,167,078 | -0.06(-2.06%) |
Mar 04, 2002 | 3.066 | 3.120 | 3.058 | 3.099 | 382,311 | +0.02(+0.66%) |
Mar 01, 2002 | 3.076 | 3.098 | 3.045 | 3.079 | 8,926,029 | -0.00(-0.02%) |
Feb 28, 2002 | 3.074 | 3.099 | 3.037 | 3.079 | 12,650,703 | +0.02(+0.58%) |
Feb 27, 2002 | 3.118 | 3.120 | 3.047 | 3.061 | 6,629,289 | -0.05(-1.53%) |
Feb 26, 2002 | 3.139 | 3.142 | 3.101 | 3.109 | 10,763,038 | -0.02(-0.52%) |
Feb 25, 2002 | 3.084 | 3.149 | 3.071 | 3.125 | 12,953,685 | +0.02(+0.57%) |
Feb 22, 2002 | 3.018 | 3.128 | 2.968 | 3.107 | 11,171,156 | +0.10(+3.30%) |
Feb 21, 2002 | 3.038 | 3.057 | 3.008 | 3.008 | 18,315,610 | -0.05(-1.76%) |
Feb 20, 2002 | 3.039 | 3.073 | 3.039 | 3.062 | 7,363,328 | +0.01(+0.33%) |
Feb 19, 2002 | 3.102 | 3.107 | 3.049 | 3.052 | 7,869,892 | -0.06(-1.97%) |
Feb 18, 2002 | 3.159 | 3.160 | 3.107 | 3.113 | 9,375,245 | +0.00(+0.00%) |
Feb 15, 2002 | 3.159 | 3.160 | 3.107 | 3.113 | 5,759,530 | -0.05(-1.60%) |
Feb 14, 2002 | 3.153 | 3.166 | 3.141 | 3.164 | 7,026,894 | +0.00(+0.13%) |
Feb 13, 2002 | 3.144 | 3.165 | 3.135 | 3.160 | 8,728,182 | +0.01(+0.40%) |
Feb 12, 2002 | 3.149 | 3.160 | 3.139 | 3.147 | 4,663,250 | -0.01(-0.46%) |
Feb 11, 2002 | 3.097 | 3.163 | 3.097 | 3.162 | 13,273,872 | +0.07(+2.27%) |
Feb 08, 2002 | 3.118 | 3.134 | 3.092 | 3.092 | 11,559,202 | -0.05(-1.58%) |
Feb 07, 2002 | 3.144 | 3.172 | 3.136 | 3.141 | 17,581,572 | -0.00(-0.08%) |
Feb 06, 2002 | 3.118 | 3.147 | 3.114 | 3.144 | 11,658,604 | +0.01(+0.18%) |
Feb 05, 2002 | 3.118 | 3.165 | 3.115 | 3.138 | 16,989,944 | +0.03(+0.89%) |
Feb 04, 2002 | 3.128 | 3.157 | 3.096 | 3.111 | 7,197,023 | -0.03(-0.93%) |