Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.098 | 5.325 | 5.065 | 5.223 | 41,450,952 | +0.16(+3.22%) |
Apr 29, 2002 | 5.311 | 5.462 | 4.946 | 5.060 | 49,282,504 | -0.25(-4.67%) |
Apr 26, 2002 | 5.652 | 5.792 | 5.299 | 5.308 | 38,173,728 | -0.30(-5.40%) |
Apr 25, 2002 | 5.512 | 5.749 | 5.507 | 5.611 | 50,102,244 | -0.15(-2.67%) |
Apr 24, 2002 | 5.824 | 5.869 | 5.420 | 5.765 | 87,820,048 | +0.18(+3.22%) |
Apr 23, 2002 | 6.007 | 6.114 | 5.498 | 5.585 | 73,611,336 | -0.48(-7.94%) |
Apr 22, 2002 | 6.234 | 6.243 | 5.978 | 6.066 | 40,614,756 | -0.39(-5.98%) |
Apr 19, 2002 | 6.731 | 6.731 | 6.452 | 6.452 | 20,949,396 | -0.20(-2.97%) |
Apr 18, 2002 | 6.589 | 6.840 | 6.528 | 6.650 | 30,961,240 | -0.24(-3.52%) |
Apr 17, 2002 | 6.930 | 6.987 | 6.684 | 6.892 | 39,275,280 | +0.03(+0.45%) |
Apr 16, 2002 | 6.471 | 6.864 | 6.463 | 6.861 | 42,223,624 | +0.59(+9.45%) |
Apr 15, 2002 | 6.232 | 6.312 | 5.966 | 6.269 | 34,973,888 | +0.08(+1.37%) |
Apr 12, 2002 | 6.031 | 6.258 | 5.905 | 6.184 | 33,002,646 | +0.19(+3.09%) |
Apr 11, 2002 | 6.043 | 6.061 | 5.926 | 5.998 | 21,848,538 | -0.11(-1.87%) |
Apr 10, 2002 | 6.139 | 6.284 | 6.050 | 6.113 | 28,776,616 | +0.05(+0.86%) |
Apr 09, 2002 | 6.372 | 6.442 | 6.052 | 6.061 | 29,087,302 | -0.19(-3.10%) |
Apr 08, 2002 | 6.049 | 6.288 | 5.983 | 6.255 | 32,622,950 | +0.04(+0.58%) |
Apr 05, 2002 | 6.345 | 6.442 | 6.163 | 6.218 | 26,347,718 | -0.12(-1.89%) |
Apr 04, 2002 | 6.364 | 6.468 | 6.204 | 6.338 | 45,142,520 | -0.18(-2.76%) |
Apr 03, 2002 | 6.650 | 6.681 | 6.416 | 6.518 | 35,366,000 | +0.06(+0.99%) |
Apr 02, 2002 | 6.667 | 6.831 | 6.450 | 6.454 | 29,237,738 | -0.36(-5.26%) |
Apr 01, 2002 | 6.424 | 6.857 | 6.372 | 6.812 | 36,190,648 | +0.29(+4.52%) |
Mar 29, 2002 | 6.625 | 6.646 | 6.430 | 6.518 | 29,240,048 | +0.00(+0.00%) |
Mar 28, 2002 | 6.625 | 6.646 | 6.430 | 6.518 | 29,215,794 | -0.04(-0.61%) |
Mar 27, 2002 | 6.655 | 6.719 | 6.502 | 6.558 | 41,870,492 | -0.35(-5.02%) |
Mar 26, 2002 | 6.760 | 7.091 | 6.681 | 6.904 | 33,988,412 | +0.07(+1.01%) |
Mar 25, 2002 | 7.005 | 7.093 | 6.835 | 6.835 | 26,065,906 | -0.17(-2.47%) |
Mar 22, 2002 | 7.171 | 7.218 | 6.961 | 7.008 | 25,645,496 | -0.23(-3.11%) |
Mar 21, 2002 | 6.861 | 7.238 | 6.757 | 7.233 | 44,092,076 | +0.27(+3.88%) |
Mar 20, 2002 | 7.185 | 7.273 | 6.954 | 6.963 | 32,321,792 | -0.49(-6.58%) |
Mar 19, 2002 | 7.598 | 7.602 | 7.387 | 7.453 | 29,358,720 | -0.12(-1.53%) |
Mar 18, 2002 | 7.399 | 7.619 | 7.379 | 7.569 | 35,724,908 | +0.30(+4.10%) |
Mar 15, 2002 | 7.034 | 7.271 | 6.999 | 7.271 | 37,466,312 | +0.27(+3.88%) |
Mar 14, 2002 | 7.169 | 7.255 | 6.996 | 6.999 | 30,754,788 | -0.10(-1.34%) |
Mar 13, 2002 | 7.250 | 7.282 | 7.030 | 7.095 | 31,089,152 | -0.28(-3.78%) |
Mar 12, 2002 | 7.211 | 7.394 | 7.178 | 7.373 | 32,886,282 | -0.19(-2.45%) |
Mar 11, 2002 | 7.534 | 7.732 | 7.299 | 7.559 | 34,603,720 | -0.03(-0.34%) |
Mar 08, 2002 | 7.377 | 7.637 | 7.344 | 7.585 | 50,569,428 | +0.41(+5.69%) |
Mar 07, 2002 | 7.025 | 7.192 | 6.890 | 7.176 | 42,246,436 | +0.26(+3.73%) |
Mar 06, 2002 | 6.771 | 7.005 | 6.736 | 6.918 | 45,623,276 | +0.19(+2.80%) |
Mar 05, 2002 | 6.563 | 6.849 | 6.528 | 6.729 | 44,526,056 | -0.00(-0.03%) |
Mar 04, 2002 | 6.279 | 6.743 | 6.277 | 6.731 | 48,185,860 | +0.50(+8.06%) |
Mar 01, 2002 | 5.853 | 6.244 | 5.799 | 6.229 | 41,830,360 | +0.47(+8.18%) |
Feb 28, 2002 | 5.895 | 6.040 | 5.723 | 5.758 | 34,532,400 | -0.06(-0.95%) |
Feb 27, 2002 | 6.140 | 6.178 | 5.813 | 5.813 | 39,046,308 | -0.21(-3.45%) |
Feb 26, 2002 | 6.338 | 6.364 | 5.905 | 6.021 | 64,442,332 | -0.20(-3.17%) |
Feb 25, 2002 | 6.049 | 6.225 | 5.940 | 6.218 | 76,871,232 | +0.56(+9.82%) |
Feb 22, 2002 | 5.666 | 5.811 | 5.373 | 5.662 | 85,394,032 | +0.03(+0.62%) |
Feb 21, 2002 | 6.180 | 6.191 | 5.624 | 5.628 | 75,928,784 | -0.59(-9.50%) |
Feb 20, 2002 | 6.573 | 6.594 | 5.964 | 6.218 | 66,584,508 | -0.24(-3.78%) |
Feb 19, 2002 | 6.392 | 6.598 | 6.217 | 6.463 | 48,931,680 | -0.01(-0.21%) |
Feb 18, 2002 | 6.940 | 7.039 | 6.348 | 6.476 | 57,825,804 | +0.00(+0.00%) |
Feb 15, 2002 | 6.940 | 7.039 | 6.348 | 6.476 | 57,077,676 | -0.46(-6.62%) |
Feb 14, 2002 | 7.273 | 7.273 | 6.932 | 6.935 | 28,294,994 | -0.32(-4.42%) |
Feb 13, 2002 | 7.091 | 7.290 | 7.065 | 7.256 | 31,574,528 | +0.24(+3.46%) |
Feb 12, 2002 | 7.043 | 7.143 | 6.978 | 7.013 | 36,194,112 | -0.14(-1.89%) |
Feb 11, 2002 | 6.721 | 7.153 | 6.708 | 7.148 | 75,741,384 | +0.66(+10.20%) |
Feb 08, 2002 | 6.840 | 6.952 | 5.990 | 6.487 | 163,520,144 | -0.29(-4.22%) |
Feb 07, 2002 | 7.013 | 7.065 | 6.762 | 6.772 | 36,049,740 | -0.26(-3.67%) |
Feb 06, 2002 | 6.960 | 7.117 | 6.719 | 7.030 | 37,798,076 | +0.14(+1.98%) |
Feb 05, 2002 | 6.914 | 7.141 | 6.771 | 6.894 | 48,314,064 | -0.17(-2.40%) |
Feb 04, 2002 | 7.342 | 7.455 | 7.030 | 7.063 | 33,861,364 | -0.29(-3.93%) |
Feb 01, 2002 | 7.592 | 7.618 | 7.294 | 7.353 | 28,702,698 | -0.28(-3.72%) |
Jan 31, 2002 | 7.706 | 7.740 | 7.517 | 7.637 | 27,982,576 | -0.10(-1.32%) |
Jan 30, 2002 | 7.560 | 7.749 | 7.446 | 7.739 | 44,901,708 | +0.26(+3.50%) |
Jan 29, 2002 | 7.927 | 7.973 | 7.443 | 7.477 | 41,167,116 | -0.38(-4.87%) |
Jan 28, 2002 | 8.069 | 8.113 | 7.645 | 7.860 | 43,101,688 | -0.11(-1.43%) |
Jan 25, 2002 | 7.245 | 8.028 | 7.243 | 7.974 | 81,430,184 | +0.41(+5.35%) |
Jan 24, 2002 | 7.725 | 7.792 | 7.550 | 7.569 | 52,176,856 | +0.03(+0.39%) |
Jan 23, 2002 | 7.273 | 7.644 | 7.157 | 7.540 | 48,137,640 | +0.37(+5.17%) |
Jan 22, 2002 | 7.817 | 7.818 | 7.145 | 7.169 | 53,444,144 | -0.61(-7.90%) |
Jan 21, 2002 | 8.000 | 8.089 | 7.766 | 7.784 | 37,366,984 | +0.00(+0.00%) |
Jan 18, 2002 | 8.000 | 8.089 | 7.766 | 7.784 | 37,129,924 | -0.40(-4.91%) |
Jan 17, 2002 | 7.998 | 8.210 | 7.933 | 8.185 | 34,346,452 | +0.31(+3.89%) |
Jan 16, 2002 | 7.993 | 8.071 | 7.869 | 7.879 | 40,531,884 | -0.18(-2.26%) |
Jan 15, 2002 | 8.130 | 8.187 | 7.992 | 8.061 | 53,034,708 | -0.10(-1.27%) |
Jan 14, 2002 | 8.002 | 8.270 | 7.979 | 8.165 | 37,867,660 | +0.11(+1.38%) |
Jan 11, 2002 | 8.015 | 8.139 | 7.974 | 8.054 | 33,827,292 | -0.03(-0.39%) |
Jan 10, 2002 | 8.080 | 8.163 | 7.879 | 8.085 | 72,128,936 | -0.66(-7.54%) |