Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.867 | 3.929 | 3.797 | 3.836 | 19,859,590 | -0.01(-0.18%) |
Apr 29, 2002 | 3.870 | 3.909 | 3.840 | 3.843 | 14,832,899 | -0.04(-0.97%) |
Apr 26, 2002 | 3.924 | 3.969 | 3.863 | 3.881 | 9,080,835 | -0.04(-1.01%) |
Apr 25, 2002 | 3.842 | 3.939 | 3.785 | 3.920 | 10,394,953 | +0.09(+2.31%) |
Apr 24, 2002 | 3.895 | 3.958 | 3.826 | 3.832 | 5,041,596 | -0.04(-1.07%) |
Apr 23, 2002 | 3.797 | 3.945 | 3.789 | 3.873 | 9,904,332 | +0.06(+1.65%) |
Apr 22, 2002 | 3.862 | 3.886 | 3.782 | 3.810 | 6,630,214 | -0.06(-1.68%) |
Apr 19, 2002 | 3.857 | 3.915 | 3.832 | 3.875 | 6,473,712 | +0.02(+0.56%) |
Apr 18, 2002 | 3.933 | 3.938 | 3.782 | 3.854 | 10,771,303 | -0.06(-1.52%) |
Apr 17, 2002 | 4.028 | 4.034 | 3.864 | 3.913 | 10,586,233 | -0.10(-2.47%) |
Apr 16, 2002 | 3.927 | 4.045 | 3.927 | 4.013 | 6,071,279 | +0.09(+2.20%) |
Apr 15, 2002 | 4.021 | 4.049 | 3.906 | 3.926 | 10,026,056 | -0.09(-2.27%) |
Apr 12, 2002 | 4.032 | 4.037 | 3.956 | 4.017 | 11,614,674 | +0.00(+0.05%) |
Apr 11, 2002 | 4.130 | 4.139 | 3.952 | 4.015 | 17,784,078 | -0.14(-3.27%) |
Apr 10, 2002 | 4.058 | 4.158 | 4.047 | 4.151 | 14,288,869 | +0.11(+2.68%) |
Apr 09, 2002 | 3.999 | 4.061 | 3.942 | 4.043 | 12,266,765 | +0.08(+1.89%) |
Apr 08, 2002 | 3.959 | 4.007 | 3.952 | 3.968 | 9,966,436 | -0.04(-1.07%) |
Apr 05, 2002 | 3.956 | 4.063 | 3.950 | 4.010 | 8,627,476 | +0.05(+1.38%) |
Apr 04, 2002 | 3.824 | 3.959 | 3.813 | 3.956 | 9,786,335 | +0.12(+3.19%) |
Apr 03, 2002 | 3.813 | 3.921 | 3.787 | 3.833 | 8,792,672 | -0.09(-2.30%) |
Apr 02, 2002 | 3.992 | 3.992 | 3.890 | 3.924 | 7,091,025 | -0.07(-1.71%) |
Apr 01, 2002 | 3.945 | 4.004 | 3.853 | 3.992 | 11,504,129 | +0.06(+1.58%) |
Mar 29, 2002 | 3.918 | 3.999 | 3.898 | 3.929 | 8,005,194 | +0.00(+0.00%) |
Mar 28, 2002 | 3.918 | 3.999 | 3.898 | 3.929 | 8,000,226 | +0.01(+0.34%) |
Mar 27, 2002 | 3.813 | 3.942 | 3.813 | 3.916 | 7,041,342 | +0.09(+2.46%) |
Mar 26, 2002 | 3.756 | 3.884 | 3.730 | 3.822 | 9,494,447 | +0.07(+1.98%) |
Mar 25, 2002 | 3.889 | 3.889 | 3.740 | 3.748 | 5,970,670 | -0.12(-3.20%) |
Mar 22, 2002 | 3.878 | 3.903 | 3.827 | 3.872 | 10,259,567 | -0.00(-0.08%) |
Mar 21, 2002 | 3.928 | 3.948 | 3.804 | 3.875 | 10,535,308 | -0.06(-1.61%) |
Mar 20, 2002 | 4.058 | 4.062 | 3.924 | 3.939 | 6,702,254 | -0.13(-3.19%) |
Mar 19, 2002 | 3.964 | 4.133 | 3.946 | 4.068 | 13,544,864 | +0.14(+3.57%) |
Mar 18, 2002 | 3.949 | 3.963 | 3.909 | 3.928 | 8,151,760 | +0.01(+0.15%) |
Mar 15, 2002 | 3.972 | 3.983 | 3.889 | 3.922 | 9,078,350 | -0.01(-0.35%) |
Mar 14, 2002 | 3.918 | 4.014 | 3.891 | 3.936 | 6,513,458 | +0.01(+0.33%) |
Mar 13, 2002 | 4.002 | 4.021 | 3.912 | 3.924 | 9,106,918 | -0.10(-2.53%) |
Mar 12, 2002 | 4.034 | 4.060 | 3.942 | 4.026 | 8,733,053 | -0.08(-1.87%) |
Mar 11, 2002 | 4.014 | 4.111 | 3.999 | 4.102 | 6,217,844 | +0.05(+1.25%) |
Mar 08, 2002 | 4.087 | 4.125 | 4.030 | 4.052 | 9,022,457 | +0.03(+0.71%) |
Mar 07, 2002 | 4.149 | 4.160 | 3.977 | 4.023 | 12,213,356 | -0.08(-1.91%) |
Mar 06, 2002 | 3.956 | 4.119 | 3.937 | 4.102 | 10,464,510 | +0.13(+3.20%) |
Mar 05, 2002 | 4.209 | 4.246 | 3.929 | 3.975 | 28,078,422 | -0.28(-6.50%) |
Mar 04, 2002 | 3.972 | 4.265 | 3.966 | 4.251 | 20,206,130 | +0.29(+7.27%) |
Mar 01, 2002 | 3.870 | 3.988 | 3.852 | 3.963 | 8,437,438 | +0.10(+2.64%) |
Feb 28, 2002 | 3.862 | 3.917 | 3.807 | 3.861 | 7,751,811 | -0.01(-0.36%) |
Feb 27, 2002 | 3.854 | 3.894 | 3.851 | 3.875 | 11,986,056 | +0.03(+0.67%) |
Feb 26, 2002 | 3.793 | 3.866 | 3.769 | 3.849 | 9,747,831 | +0.04(+1.17%) |
Feb 25, 2002 | 3.664 | 3.811 | 3.658 | 3.804 | 14,168,387 | +0.14(+3.76%) |
Feb 22, 2002 | 3.601 | 3.693 | 3.601 | 3.666 | 6,965,575 | +0.06(+1.59%) |
Feb 21, 2002 | 3.623 | 3.668 | 3.600 | 3.609 | 7,272,368 | -0.04(-1.19%) |
Feb 20, 2002 | 3.542 | 3.667 | 3.531 | 3.652 | 7,243,800 | +0.11(+3.20%) |
Feb 19, 2002 | 3.513 | 3.560 | 3.487 | 3.539 | 6,628,972 | +0.02(+0.46%) |
Feb 18, 2002 | 3.618 | 3.618 | 3.510 | 3.523 | 5,476,323 | +0.00(+0.00%) |
Feb 15, 2002 | 3.618 | 3.618 | 3.510 | 3.523 | 5,476,323 | -0.09(-2.57%) |
Feb 14, 2002 | 3.650 | 3.662 | 3.591 | 3.616 | 5,041,596 | -0.05(-1.35%) |
Feb 13, 2002 | 3.586 | 3.669 | 3.559 | 3.665 | 4,204,435 | +0.07(+2.03%) |
Feb 12, 2002 | 3.560 | 3.639 | 3.520 | 3.592 | 4,384,536 | -0.03(-0.70%) |
Feb 11, 2002 | 3.481 | 3.619 | 3.469 | 3.618 | 5,180,708 | +0.12(+3.53%) |
Feb 08, 2002 | 3.480 | 3.516 | 3.422 | 3.494 | 10,624,738 | +0.00(+0.06%) |
Feb 07, 2002 | 3.519 | 3.625 | 3.462 | 3.492 | 8,504,510 | -0.03(-0.82%) |
Feb 06, 2002 | 3.557 | 3.642 | 3.515 | 3.521 | 6,858,756 | -0.04(-1.15%) |
Feb 05, 2002 | 3.432 | 3.690 | 3.431 | 3.562 | 16,256,321 | +0.16(+4.70%) |
Feb 04, 2002 | 3.372 | 3.438 | 3.322 | 3.402 | 6,699,770 | +0.00(+0.11%) |