Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.308 | 3.333 | 3.286 | 3.298 | 65,203,408 | -0.02(-0.57%) |
May 30, 2002 | 3.196 | 3.321 | 3.191 | 3.317 | 65,225,984 | +0.11(+3.39%) |
May 29, 2002 | 3.231 | 3.248 | 3.208 | 3.208 | 40,524,292 | -0.02(-0.70%) |
May 28, 2002 | 3.279 | 3.289 | 3.198 | 3.231 | 47,856,776 | +0.00(+0.05%) |
May 27, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,415,136 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,415,136 | -0.11(-3.16%) |
May 23, 2002 | 3.317 | 3.350 | 3.264 | 3.334 | 62,913,020 | +0.01(+0.31%) |
May 22, 2002 | 3.265 | 3.334 | 3.258 | 3.324 | 52,206,024 | +0.04(+1.26%) |
May 21, 2002 | 3.369 | 3.402 | 3.276 | 3.283 | 52,068,844 | -0.08(-2.51%) |
May 20, 2002 | 3.343 | 3.402 | 3.329 | 3.367 | 58,078,144 | -0.03(-0.97%) |
May 17, 2002 | 3.369 | 3.443 | 3.353 | 3.400 | 70,184,144 | +0.01(+0.41%) |
May 16, 2002 | 3.239 | 3.416 | 3.238 | 3.386 | 78,872,224 | +0.04(+1.29%) |
May 15, 2002 | 3.395 | 3.412 | 3.300 | 3.343 | 129,126,472 | -0.20(-5.61%) |
May 14, 2002 | 3.531 | 3.564 | 3.507 | 3.542 | 100,727,280 | +0.09(+2.60%) |
May 13, 2002 | 3.409 | 3.469 | 3.327 | 3.452 | 98,444,416 | +0.12(+3.74%) |
May 10, 2002 | 3.455 | 3.457 | 3.283 | 3.327 | 82,797,776 | -0.13(-3.75%) |
May 09, 2002 | 3.455 | 3.481 | 3.412 | 3.457 | 122,482,200 | +0.00(+0.05%) |
May 08, 2002 | 3.283 | 3.455 | 3.274 | 3.455 | 143,232,880 | +0.27(+8.64%) |
May 07, 2002 | 3.257 | 3.283 | 3.170 | 3.181 | 159,967,120 | +0.03(+1.04%) |
May 06, 2002 | 3.013 | 3.179 | 3.008 | 3.148 | 111,654,808 | +0.13(+4.47%) |
May 03, 2002 | 2.953 | 3.020 | 2.946 | 3.013 | 113,484,456 | +0.06(+2.05%) |
May 02, 2002 | 2.935 | 3.015 | 2.927 | 2.953 | 89,701,352 | +0.04(+1.36%) |
May 01, 2002 | 2.928 | 2.946 | 2.809 | 2.913 | 112,929,368 | -0.04(-1.40%) |
Apr 30, 2002 | 2.906 | 3.015 | 2.902 | 2.954 | 71,307,640 | +0.02(+0.77%) |
Apr 29, 2002 | 2.901 | 2.966 | 2.861 | 2.932 | 46,928,348 | +0.00(+0.06%) |
Apr 26, 2002 | 3.003 | 3.023 | 2.928 | 2.930 | 64,155,168 | -0.07(-2.42%) |
Apr 25, 2002 | 2.908 | 3.022 | 2.906 | 3.003 | 106,206,384 | +0.03(+0.99%) |
Apr 24, 2002 | 3.067 | 3.117 | 2.956 | 2.973 | 81,544,632 | -0.14(-4.60%) |
Apr 23, 2002 | 3.156 | 3.186 | 3.075 | 3.117 | 89,008,504 | -0.04(-1.26%) |
Apr 22, 2002 | 3.205 | 3.205 | 3.132 | 3.156 | 46,152,152 | -0.07(-2.25%) |
Apr 19, 2002 | 3.226 | 3.231 | 3.191 | 3.229 | 56,892,720 | +0.08(+2.69%) |
Apr 18, 2002 | 3.179 | 3.224 | 3.127 | 3.144 | 88,528,088 | -0.08(-2.41%) |
Apr 17, 2002 | 3.222 | 3.248 | 3.189 | 3.222 | 53,191,752 | +0.01(+0.27%) |
Apr 16, 2002 | 3.108 | 3.213 | 3.101 | 3.213 | 53,519,944 | +0.12(+4.03%) |
Apr 15, 2002 | 3.092 | 3.106 | 3.060 | 3.089 | 49,666,164 | +0.01(+0.45%) |
Apr 12, 2002 | 3.105 | 3.106 | 3.067 | 3.075 | 53,945,952 | -0.02(-0.56%) |
Apr 11, 2002 | 3.041 | 3.106 | 3.025 | 3.092 | 92,410,224 | +0.03(+1.02%) |
Apr 10, 2002 | 3.056 | 3.067 | 3.016 | 3.061 | 84,254,088 | +0.05(+1.78%) |
Apr 09, 2002 | 3.092 | 3.092 | 2.992 | 3.008 | 118,558,384 | +0.05(+1.69%) |
Apr 08, 2002 | 2.916 | 3.006 | 2.868 | 2.958 | 77,387,552 | +0.02(+0.77%) |
Apr 05, 2002 | 2.980 | 3.001 | 2.925 | 2.935 | 52,072,892 | -0.04(-1.51%) |
Apr 04, 2002 | 3.015 | 3.015 | 2.968 | 2.980 | 65,998,708 | -0.02(-0.69%) |
Apr 03, 2002 | 3.037 | 3.051 | 2.954 | 3.001 | 58,828,292 | -0.01(-0.46%) |
Apr 02, 2002 | 3.092 | 3.092 | 2.997 | 3.015 | 58,677,220 | -0.08(-2.51%) |
Apr 01, 2002 | 3.092 | 3.127 | 3.048 | 3.092 | 63,886,596 | -0.01(-0.22%) |
Mar 28, 2002 | 3.027 | 3.170 | 3.027 | 3.099 | 113,138,320 | +0.03(+0.96%) |
Mar 27, 2002 | 3.094 | 3.124 | 3.035 | 3.070 | 51,631,832 | -0.05(-1.71%) |
Mar 26, 2002 | 3.110 | 3.155 | 3.092 | 3.124 | 51,629,520 | -0.01(-0.22%) |
Mar 25, 2002 | 3.136 | 3.179 | 3.068 | 3.131 | 77,429,808 | -0.01(-0.17%) |
Mar 22, 2002 | 3.188 | 3.188 | 3.023 | 3.136 | 113,931,304 | -0.06(-1.89%) |
Mar 21, 2002 | 3.153 | 3.231 | 3.137 | 3.196 | 78,647,064 | +0.05(+1.65%) |
Mar 20, 2002 | 3.208 | 3.226 | 3.144 | 3.144 | 131,420,328 | -0.10(-3.19%) |
Mar 19, 2002 | 3.421 | 3.455 | 3.162 | 3.248 | 203,209,536 | -0.08(-2.34%) |
Mar 18, 2002 | 3.352 | 3.479 | 3.312 | 3.326 | 114,737,024 | +0.03(+1.05%) |
Mar 15, 2002 | 3.412 | 3.419 | 3.257 | 3.291 | 95,176,408 | -0.06(-1.80%) |
Mar 14, 2002 | 3.474 | 3.478 | 3.348 | 3.352 | 75,825,896 | -0.12(-3.53%) |
Mar 13, 2002 | 3.542 | 3.618 | 3.473 | 3.474 | 102,757,776 | -0.08(-2.19%) |
Mar 12, 2002 | 3.550 | 3.592 | 3.507 | 3.552 | 71,608,624 | -0.07(-2.00%) |
Mar 11, 2002 | 3.542 | 3.666 | 3.538 | 3.625 | 65,211,512 | +0.07(+1.89%) |
Mar 08, 2002 | 3.490 | 3.611 | 3.481 | 3.557 | 111,415,176 | +0.10(+2.95%) |
Mar 07, 2002 | 3.507 | 3.533 | 3.428 | 3.455 | 95,750,592 | -0.03(-0.89%) |
Mar 06, 2002 | 3.514 | 3.545 | 3.428 | 3.486 | 93,042,296 | -0.07(-2.04%) |
Mar 05, 2002 | 3.576 | 3.689 | 3.554 | 3.559 | 78,181,696 | +0.01(+0.24%) |
Mar 04, 2002 | 3.524 | 3.671 | 3.507 | 3.550 | 59,129,860 | +0.06(+1.68%) |