Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.728 | 3.966 | 3.728 | 3.863 | 53,404,992 | +0.08(+2.02%) |
Apr 29, 2002 | 3.890 | 3.940 | 3.781 | 3.787 | 39,774,916 | -0.13(-3.31%) |
Apr 26, 2002 | 4.004 | 4.010 | 3.893 | 3.916 | 45,020,048 | -0.06(-1.41%) |
Apr 25, 2002 | 3.975 | 4.075 | 3.946 | 3.972 | 40,486,424 | -0.08(-1.89%) |
Apr 24, 2002 | 4.137 | 4.152 | 4.049 | 4.049 | 63,125,336 | -0.03(-0.72%) |
Apr 23, 2002 | 4.119 | 4.134 | 4.040 | 4.078 | 65,764,880 | +0.03(+0.73%) |
Apr 22, 2002 | 4.093 | 4.093 | 3.963 | 4.049 | 3,939,623 | -0.22(-5.17%) |
Apr 19, 2002 | 4.343 | 4.343 | 4.172 | 4.269 | 49,981,936 | -0.01(-0.28%) |
Apr 18, 2002 | 4.269 | 4.349 | 4.181 | 4.281 | 34,362,348 | -0.02(-0.41%) |
Apr 17, 2002 | 4.417 | 4.417 | 4.269 | 4.299 | 4,279,246 | -0.09(-1.95%) |
Apr 16, 2002 | 4.063 | 4.384 | 4.052 | 4.384 | 65,306,732 | +0.39(+9.89%) |
Apr 15, 2002 | 4.034 | 4.054 | 3.990 | 3.990 | 38,177,668 | -0.01(-0.37%) |
Apr 12, 2002 | 3.931 | 4.063 | 3.931 | 4.004 | 75,343,264 | +0.10(+2.49%) |
Apr 11, 2002 | 4.181 | 4.196 | 3.884 | 3.907 | 122,218,664 | -0.34(-7.98%) |
Apr 10, 2002 | 4.417 | 4.417 | 4.181 | 4.246 | 86,597,680 | -0.17(-3.93%) |
Apr 09, 2002 | 4.399 | 4.476 | 4.393 | 4.420 | 52,113,408 | -0.01(-0.13%) |
Apr 08, 2002 | 4.364 | 4.440 | 4.364 | 4.426 | 26,252,836 | +0.00(+0.07%) |
Apr 05, 2002 | 4.446 | 4.470 | 4.364 | 4.423 | 28,086,458 | -0.02(-0.53%) |
Apr 04, 2002 | 4.484 | 4.505 | 4.440 | 4.446 | 34,369,480 | -0.02(-0.40%) |
Apr 03, 2002 | 4.508 | 4.549 | 4.405 | 4.464 | 41,095,708 | -0.04(-0.91%) |
Apr 02, 2002 | 4.652 | 4.652 | 4.505 | 4.505 | 32,231,554 | -0.16(-3.41%) |
Apr 01, 2002 | 4.635 | 4.667 | 4.593 | 4.664 | 30,859,138 | +0.04(+0.89%) |
Mar 29, 2002 | 4.549 | 4.667 | 4.526 | 4.623 | 30,171,402 | +0.00(+0.00%) |
Mar 28, 2002 | 4.549 | 4.667 | 4.526 | 4.623 | 30,158,158 | +0.07(+1.62%) |
Mar 27, 2002 | 4.479 | 4.576 | 4.417 | 4.549 | 47,580,804 | +0.09(+1.98%) |
Mar 26, 2002 | 4.517 | 4.561 | 4.446 | 4.461 | 28,891,024 | -0.03(-0.72%) |
Mar 25, 2002 | 4.664 | 4.685 | 4.493 | 4.493 | 24,877,364 | -0.17(-3.66%) |
Mar 22, 2002 | 4.640 | 4.667 | 4.540 | 4.664 | 28,681,478 | +0.01(+0.25%) |
Mar 21, 2002 | 4.431 | 4.658 | 4.431 | 4.652 | 41,169,404 | +0.18(+4.02%) |
Mar 20, 2002 | 4.502 | 4.602 | 4.431 | 4.473 | 29,786,950 | -0.16(-3.56%) |
Mar 19, 2002 | 4.667 | 4.693 | 4.593 | 4.638 | 25,108,986 | -0.03(-0.69%) |
Mar 18, 2002 | 4.673 | 4.726 | 4.564 | 4.670 | 25,668,006 | +0.01(+0.32%) |
Mar 15, 2002 | 4.599 | 4.676 | 4.570 | 4.655 | 45,712,200 | +0.08(+1.67%) |
Mar 14, 2002 | 4.626 | 4.635 | 4.534 | 4.579 | 32,699,554 | -0.05(-1.02%) |
Mar 13, 2002 | 4.746 | 4.746 | 4.579 | 4.626 | 33,075,856 | -0.13(-2.66%) |
Mar 12, 2002 | 4.682 | 4.770 | 4.623 | 4.752 | 36,471,404 | +0.02(+0.44%) |
Mar 11, 2002 | 4.723 | 4.770 | 4.679 | 4.732 | 48,759,632 | +0.06(+1.20%) |
Mar 08, 2002 | 4.717 | 4.770 | 4.632 | 4.676 | 39,882,236 | +0.00(+0.00%) |
Mar 07, 2002 | 4.785 | 4.796 | 4.646 | 4.676 | 32,767,818 | -0.11(-2.22%) |
Mar 06, 2002 | 4.752 | 5.580 | 4.649 | 4.782 | 40,286,384 | +0.05(+1.12%) |
Mar 05, 2002 | 4.693 | 4.820 | 4.643 | 4.729 | 40,173,972 | +0.00(+0.06%) |
Mar 04, 2002 | 4.670 | 4.729 | 4.623 | 4.726 | 39,759,292 | +0.05(+1.07%) |
Mar 01, 2002 | 4.652 | 4.711 | 4.576 | 4.676 | 36,147,064 | +0.10(+2.19%) |
Feb 28, 2002 | 4.549 | 4.652 | 4.537 | 4.576 | 36,594,008 | +0.03(+0.58%) |
Feb 27, 2002 | 4.464 | 4.608 | 4.446 | 4.549 | 42,069,404 | +0.07(+1.64%) |
Feb 26, 2002 | 4.490 | 4.552 | 4.387 | 4.476 | 35,090,160 | -0.09(-1.94%) |
Feb 25, 2002 | 4.402 | 4.564 | 4.340 | 4.564 | 60,161,108 | +0.24(+5.44%) |
Feb 22, 2002 | 4.269 | 4.378 | 4.234 | 4.328 | 73,310,280 | +0.10(+2.44%) |
Feb 21, 2002 | 4.343 | 4.402 | 4.225 | 4.225 | 61,214,616 | -0.14(-3.11%) |
Feb 20, 2002 | 4.293 | 4.399 | 4.184 | 4.361 | 128,111,120 | +0.19(+4.44%) |
Feb 19, 2002 | 4.349 | 4.352 | 4.175 | 4.175 | 55,057,256 | -0.18(-4.19%) |
Feb 18, 2002 | 4.593 | 4.602 | 4.343 | 4.358 | 66,219,976 | +0.00(+0.00%) |
Feb 15, 2002 | 4.593 | 4.602 | 4.343 | 4.358 | 66,102,128 | -0.25(-5.43%) |
Feb 14, 2002 | 4.699 | 4.735 | 4.520 | 4.608 | 69,230,728 | -0.10(-2.19%) |
Feb 13, 2002 | 4.646 | 4.788 | 4.640 | 4.711 | 26,246,382 | +0.04(+0.82%) |
Feb 12, 2002 | 4.676 | 4.738 | 4.667 | 4.673 | 22,548,232 | -0.08(-1.61%) |
Feb 11, 2002 | 4.682 | 4.823 | 4.682 | 4.749 | 22,933,702 | -0.06(-1.35%) |
Feb 08, 2002 | 4.708 | 5.274 | 4.682 | 4.814 | 35,821,368 | +0.13(+2.83%) |
Feb 07, 2002 | 4.682 | 4.820 | 4.629 | 4.682 | 49,631,444 | +0.09(+1.92%) |
Feb 06, 2002 | 4.799 | 4.908 | 4.526 | 4.593 | 73,559,560 | -0.20(-4.12%) |
Feb 05, 2002 | 4.593 | 4.958 | 4.582 | 4.791 | 61,640,844 | -0.01(-0.18%) |
Feb 04, 2002 | 5.050 | 5.053 | 4.705 | 4.799 | 55,545,296 | -0.30(-5.94%) |