Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.961 | 5.182 | 4.929 | 5.083 | 42,592,816 | +0.16(+3.22%) |
Apr 29, 2002 | 5.169 | 5.315 | 4.813 | 4.924 | 50,640,108 | -0.24(-4.67%) |
Apr 26, 2002 | 5.501 | 5.637 | 5.157 | 5.165 | 39,225,312 | -0.29(-5.40%) |
Apr 25, 2002 | 5.364 | 5.595 | 5.359 | 5.460 | 51,482,428 | -0.15(-2.67%) |
Apr 24, 2002 | 5.667 | 5.711 | 5.275 | 5.610 | 90,239,256 | +0.18(+3.22%) |
Apr 23, 2002 | 5.846 | 5.951 | 5.351 | 5.435 | 75,639,136 | -0.47(-7.94%) |
Apr 22, 2002 | 6.067 | 6.075 | 5.817 | 5.903 | 41,733,584 | -0.38(-5.99%) |
Apr 19, 2002 | 6.550 | 6.550 | 6.279 | 6.279 | 21,526,496 | -0.19(-2.97%) |
Apr 18, 2002 | 6.412 | 6.657 | 6.353 | 6.471 | 31,814,140 | -0.24(-3.52%) |
Apr 17, 2002 | 6.744 | 6.800 | 6.505 | 6.707 | 40,357,208 | +0.03(+0.45%) |
Apr 16, 2002 | 6.298 | 6.680 | 6.289 | 6.677 | 43,386,776 | +0.58(+9.45%) |
Apr 15, 2002 | 6.065 | 6.143 | 5.806 | 6.101 | 35,937,328 | +0.08(+1.37%) |
Apr 12, 2002 | 5.870 | 6.090 | 5.747 | 6.018 | 33,911,780 | +0.18(+3.09%) |
Apr 11, 2002 | 5.881 | 5.898 | 5.767 | 5.838 | 22,450,408 | -0.11(-1.87%) |
Apr 10, 2002 | 5.974 | 6.116 | 5.888 | 5.949 | 29,569,336 | +0.05(+0.86%) |
Apr 09, 2002 | 6.202 | 6.269 | 5.890 | 5.898 | 29,888,582 | -0.19(-3.10%) |
Apr 08, 2002 | 5.886 | 6.119 | 5.822 | 6.087 | 33,521,626 | +0.04(+0.58%) |
Apr 05, 2002 | 6.175 | 6.269 | 5.998 | 6.052 | 27,073,528 | -0.12(-1.89%) |
Apr 04, 2002 | 6.193 | 6.294 | 6.038 | 6.168 | 46,386,076 | -0.18(-2.76%) |
Apr 03, 2002 | 6.471 | 6.502 | 6.244 | 6.343 | 36,340,240 | +0.06(+0.99%) |
Apr 02, 2002 | 6.488 | 6.648 | 6.277 | 6.281 | 30,043,160 | -0.35(-5.26%) |
Apr 01, 2002 | 6.252 | 6.673 | 6.202 | 6.630 | 37,187,604 | +0.29(+4.52%) |
Mar 29, 2002 | 6.448 | 6.468 | 6.257 | 6.343 | 30,045,534 | +0.00(+0.00%) |
Mar 28, 2002 | 6.448 | 6.468 | 6.257 | 6.343 | 30,020,612 | -0.04(-0.61%) |
Mar 27, 2002 | 6.476 | 6.539 | 6.328 | 6.382 | 43,023,916 | -0.34(-5.02%) |
Mar 26, 2002 | 6.579 | 6.901 | 6.502 | 6.719 | 34,924,704 | +0.07(+1.01%) |
Mar 25, 2002 | 6.817 | 6.903 | 6.652 | 6.652 | 26,783,952 | -0.17(-2.47%) |
Mar 22, 2002 | 6.979 | 7.024 | 6.775 | 6.820 | 26,351,962 | -0.22(-3.11%) |
Mar 21, 2002 | 6.677 | 7.044 | 6.576 | 7.039 | 45,306,696 | +0.26(+3.88%) |
Mar 20, 2002 | 6.992 | 7.078 | 6.768 | 6.776 | 33,212,172 | -0.48(-6.58%) |
Mar 19, 2002 | 7.395 | 7.398 | 7.189 | 7.253 | 30,167,476 | -0.11(-1.53%) |
Mar 18, 2002 | 7.201 | 7.415 | 7.181 | 7.366 | 36,709,032 | +0.29(+4.10%) |
Mar 15, 2002 | 6.845 | 7.076 | 6.812 | 7.076 | 38,498,408 | +0.26(+3.88%) |
Mar 14, 2002 | 6.977 | 7.061 | 6.808 | 6.812 | 31,602,002 | -0.09(-1.34%) |
Mar 13, 2002 | 7.056 | 7.086 | 6.842 | 6.904 | 31,945,576 | -0.27(-3.78%) |
Mar 12, 2002 | 7.017 | 7.196 | 6.985 | 7.176 | 33,792,212 | -0.18(-2.45%) |
Mar 11, 2002 | 7.332 | 7.525 | 7.103 | 7.356 | 35,556,964 | -0.03(-0.34%) |
Mar 08, 2002 | 7.179 | 7.432 | 7.147 | 7.381 | 51,962,480 | +0.40(+5.70%) |
Mar 07, 2002 | 6.837 | 6.999 | 6.706 | 6.984 | 43,410,212 | +0.25(+3.73%) |
Mar 06, 2002 | 6.589 | 6.817 | 6.556 | 6.732 | 46,880,076 | +0.18(+2.80%) |
Mar 05, 2002 | 6.387 | 6.665 | 6.353 | 6.549 | 45,752,632 | -0.00(-0.03%) |
Mar 04, 2002 | 6.111 | 6.562 | 6.109 | 6.550 | 49,513,256 | +0.49(+8.06%) |
Mar 01, 2002 | 5.696 | 6.077 | 5.644 | 6.062 | 42,982,676 | +0.46(+8.18%) |
Feb 28, 2002 | 5.737 | 5.878 | 5.570 | 5.603 | 35,483,680 | -0.05(-0.95%) |
Feb 27, 2002 | 5.976 | 6.013 | 5.657 | 5.657 | 40,121,928 | -0.20(-3.45%) |
Feb 26, 2002 | 6.168 | 6.193 | 5.747 | 5.860 | 66,217,548 | -0.19(-3.17%) |
Feb 25, 2002 | 5.886 | 6.058 | 5.780 | 6.052 | 78,988,832 | +0.54(+9.82%) |
Feb 22, 2002 | 5.514 | 5.656 | 5.229 | 5.511 | 87,746,416 | +0.03(+0.62%) |
Feb 21, 2002 | 6.015 | 6.025 | 5.474 | 5.477 | 78,020,416 | -0.57(-9.50%) |
Feb 20, 2002 | 6.397 | 6.417 | 5.804 | 6.052 | 68,418,736 | -0.24(-3.78%) |
Feb 19, 2002 | 6.220 | 6.421 | 6.050 | 6.289 | 50,279,620 | -0.01(-0.21%) |
Feb 18, 2002 | 6.754 | 6.851 | 6.178 | 6.303 | 59,418,752 | +0.00(+0.00%) |
Feb 15, 2002 | 6.754 | 6.851 | 6.178 | 6.303 | 58,650,012 | -0.45(-6.62%) |
Feb 14, 2002 | 7.078 | 7.078 | 6.746 | 6.749 | 29,074,448 | -0.31(-4.42%) |
Feb 13, 2002 | 6.901 | 7.095 | 6.876 | 7.061 | 32,444,322 | +0.24(+3.46%) |
Feb 12, 2002 | 6.854 | 6.951 | 6.791 | 6.825 | 37,191,164 | -0.13(-1.89%) |
Feb 11, 2002 | 6.540 | 6.962 | 6.529 | 6.957 | 77,827,864 | +0.64(+10.20%) |
Feb 08, 2002 | 6.657 | 6.766 | 5.829 | 6.313 | 168,024,688 | -0.28(-4.22%) |
Feb 07, 2002 | 6.825 | 6.876 | 6.581 | 6.591 | 37,042,816 | -0.25(-3.67%) |
Feb 06, 2002 | 6.773 | 6.926 | 6.539 | 6.842 | 38,839,312 | +0.13(+1.98%) |
Feb 05, 2002 | 6.729 | 6.950 | 6.589 | 6.709 | 49,644,988 | -0.17(-2.40%) |
Feb 04, 2002 | 7.145 | 7.255 | 6.842 | 6.874 | 34,794,156 | -0.28(-3.93%) |