Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.883 | 2.991 | 2.880 | 2.931 | 71,863,072 | +0.02(+0.77%) |
Apr 29, 2002 | 2.878 | 2.943 | 2.839 | 2.909 | 47,293,888 | +0.00(+0.06%) |
Apr 26, 2002 | 2.979 | 3.000 | 2.906 | 2.907 | 64,654,892 | -0.07(-2.42%) |
Apr 25, 2002 | 2.885 | 2.998 | 2.883 | 2.979 | 107,033,656 | +0.03(+0.99%) |
Apr 24, 2002 | 3.043 | 3.093 | 2.933 | 2.950 | 82,179,808 | -0.14(-4.60%) |
Apr 23, 2002 | 3.132 | 3.161 | 3.051 | 3.093 | 89,701,824 | -0.04(-1.26%) |
Apr 22, 2002 | 3.180 | 3.180 | 3.108 | 3.132 | 46,511,644 | -0.07(-2.25%) |
Apr 19, 2002 | 3.201 | 3.206 | 3.166 | 3.204 | 57,335,876 | +0.08(+2.69%) |
Apr 18, 2002 | 3.154 | 3.199 | 3.103 | 3.120 | 89,217,664 | -0.08(-2.41%) |
Apr 17, 2002 | 3.197 | 3.223 | 3.165 | 3.197 | 53,606,080 | +0.01(+0.27%) |
Apr 16, 2002 | 3.084 | 3.189 | 3.077 | 3.189 | 53,936,824 | +0.12(+4.03%) |
Apr 15, 2002 | 3.069 | 3.082 | 3.036 | 3.065 | 50,053,028 | +0.01(+0.45%) |
Apr 12, 2002 | 3.081 | 3.082 | 3.043 | 3.051 | 54,366,156 | -0.02(-0.56%) |
Apr 11, 2002 | 3.017 | 3.082 | 3.002 | 3.069 | 93,130,040 | +0.03(+1.02%) |
Apr 10, 2002 | 3.033 | 3.043 | 2.993 | 3.038 | 84,910,368 | +0.05(+1.78%) |
Apr 09, 2002 | 3.069 | 3.069 | 2.969 | 2.985 | 119,481,872 | +0.05(+1.69%) |
Apr 08, 2002 | 2.894 | 2.983 | 2.846 | 2.935 | 77,990,352 | +0.02(+0.77%) |
Apr 05, 2002 | 2.957 | 2.978 | 2.902 | 2.913 | 52,478,504 | -0.04(-1.51%) |
Apr 04, 2002 | 2.991 | 2.991 | 2.945 | 2.957 | 66,512,792 | -0.02(-0.69%) |
Apr 03, 2002 | 3.014 | 3.027 | 2.931 | 2.978 | 59,286,524 | -0.01(-0.46%) |
Apr 02, 2002 | 3.069 | 3.069 | 2.974 | 2.991 | 59,134,276 | -0.08(-2.51%) |
Apr 01, 2002 | 3.069 | 3.103 | 3.024 | 3.069 | 64,384,228 | -0.01(-0.22%) |
Mar 28, 2002 | 3.003 | 3.146 | 3.003 | 3.075 | 114,019,592 | +0.03(+0.96%) |
Mar 27, 2002 | 3.070 | 3.099 | 3.012 | 3.046 | 52,034,012 | -0.05(-1.71%) |
Mar 26, 2002 | 3.086 | 3.130 | 3.069 | 3.099 | 52,031,676 | -0.01(-0.22%) |
Mar 25, 2002 | 3.111 | 3.154 | 3.045 | 3.106 | 78,032,928 | -0.01(-0.17%) |
Mar 22, 2002 | 3.163 | 3.163 | 3.000 | 3.111 | 114,818,752 | -0.06(-1.89%) |
Mar 21, 2002 | 3.129 | 3.206 | 3.113 | 3.171 | 79,259,672 | +0.05(+1.65%) |
Mar 20, 2002 | 3.183 | 3.201 | 3.120 | 3.120 | 132,444,000 | -0.10(-3.19%) |
Mar 19, 2002 | 3.394 | 3.429 | 3.137 | 3.223 | 204,792,400 | -0.08(-2.34%) |
Mar 18, 2002 | 3.326 | 3.453 | 3.286 | 3.300 | 115,630,744 | +0.03(+1.05%) |
Mar 15, 2002 | 3.386 | 3.393 | 3.231 | 3.266 | 95,917,760 | -0.06(-1.80%) |
Mar 14, 2002 | 3.447 | 3.451 | 3.322 | 3.326 | 76,416,528 | -0.12(-3.53%) |
Mar 13, 2002 | 3.514 | 3.590 | 3.446 | 3.447 | 103,558,192 | -0.08(-2.19%) |
Mar 12, 2002 | 3.523 | 3.564 | 3.480 | 3.525 | 72,166,400 | -0.07(-2.00%) |
Mar 11, 2002 | 3.514 | 3.638 | 3.511 | 3.597 | 65,719,464 | +0.07(+1.89%) |
Mar 08, 2002 | 3.463 | 3.583 | 3.454 | 3.530 | 112,283,024 | +0.10(+2.95%) |
Mar 07, 2002 | 3.480 | 3.506 | 3.401 | 3.429 | 96,496,424 | -0.03(-0.89%) |
Mar 06, 2002 | 3.487 | 3.518 | 3.401 | 3.459 | 93,767,032 | -0.07(-2.04%) |
Mar 05, 2002 | 3.549 | 3.660 | 3.526 | 3.531 | 78,790,672 | +0.01(+0.24%) |
Mar 04, 2002 | 3.497 | 3.643 | 3.480 | 3.523 | 59,590,440 | +0.06(+1.68%) |
Mar 01, 2002 | 3.451 | 3.528 | 3.420 | 3.465 | 39,626,044 | +0.02(+0.45%) |
Feb 28, 2002 | 3.497 | 3.497 | 3.429 | 3.449 | 44,993,244 | +0.02(+0.45%) |
Feb 27, 2002 | 3.495 | 3.514 | 3.403 | 3.434 | 34,873,672 | +0.00(+0.10%) |
Feb 26, 2002 | 3.497 | 3.540 | 3.389 | 3.430 | 57,309,628 | +0.01(+0.15%) |
Feb 25, 2002 | 3.309 | 3.429 | 3.309 | 3.425 | 44,225,000 | +0.12(+3.58%) |
Feb 22, 2002 | 3.314 | 3.367 | 3.245 | 3.307 | 34,803,672 | -0.03(-0.87%) |
Feb 21, 2002 | 3.411 | 3.429 | 3.312 | 3.336 | 33,642,268 | -0.06(-1.82%) |
Feb 20, 2002 | 3.429 | 3.435 | 3.312 | 3.398 | 31,151,456 | +0.01(+0.30%) |
Feb 19, 2002 | 3.447 | 3.519 | 3.386 | 3.387 | 40,288,120 | -0.10(-2.95%) |
Feb 15, 2002 | 3.622 | 3.622 | 3.454 | 3.490 | 54,864,900 | -0.09(-2.49%) |
Feb 14, 2002 | 3.626 | 3.626 | 3.566 | 3.579 | 56,104,472 | -0.02(-0.48%) |
Feb 13, 2002 | 3.561 | 3.636 | 3.542 | 3.597 | 38,891,632 | +0.04(+1.01%) |
Feb 12, 2002 | 3.557 | 3.591 | 3.497 | 3.561 | 38,449,472 | -0.01(-0.38%) |
Feb 11, 2002 | 3.497 | 3.583 | 3.453 | 3.574 | 31,091,374 | +0.08(+2.21%) |
Feb 08, 2002 | 3.559 | 3.591 | 3.413 | 3.497 | 56,659,800 | -0.07(-1.92%) |
Feb 07, 2002 | 3.660 | 3.667 | 3.561 | 3.566 | 35,907,912 | -0.01(-0.24%) |
Feb 06, 2002 | 3.751 | 3.751 | 3.566 | 3.574 | 62,702,492 | -0.09(-2.52%) |
Feb 05, 2002 | 3.771 | 3.801 | 3.665 | 3.667 | 38,101,808 | -0.11(-2.95%) |
Feb 04, 2002 | 3.909 | 3.950 | 3.711 | 3.778 | 67,843,360 | +0.01(+0.18%) |