Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.752 | 3.924 | 3.739 | 3.855 | 11,205,278 | +0.10(+2.80%) |
Apr 29, 2002 | 3.976 | 4.008 | 3.692 | 3.750 | 16,056,104 | -0.20(-5.09%) |
Apr 26, 2002 | 4.283 | 4.355 | 3.923 | 3.951 | 12,375,957 | -0.32(-7.47%) |
Apr 25, 2002 | 4.190 | 4.363 | 4.126 | 4.270 | 16,799,978 | +0.07(+1.73%) |
Apr 24, 2002 | 4.187 | 4.294 | 4.108 | 4.197 | 15,154,863 | +0.02(+0.51%) |
Apr 23, 2002 | 4.294 | 4.319 | 4.127 | 4.176 | 10,497,827 | -0.13(-3.03%) |
Apr 22, 2002 | 4.357 | 4.358 | 4.266 | 4.307 | 6,443,641 | -0.10(-2.24%) |
Apr 19, 2002 | 4.497 | 4.540 | 4.290 | 4.405 | 7,377,103 | -0.07(-1.67%) |
Apr 18, 2002 | 4.380 | 4.490 | 4.273 | 4.480 | 11,926,271 | +0.08(+1.78%) |
Apr 17, 2002 | 4.511 | 4.619 | 4.358 | 4.402 | 21,081,574 | -0.06(-1.37%) |
Apr 16, 2002 | 4.464 | 4.577 | 4.353 | 4.463 | 17,117,048 | +0.10(+2.28%) |
Apr 15, 2002 | 4.234 | 4.374 | 4.159 | 4.363 | 9,596,118 | +0.16(+3.90%) |
Apr 12, 2002 | 4.099 | 4.203 | 4.023 | 4.199 | 11,696,057 | +0.13(+3.21%) |
Apr 11, 2002 | 4.022 | 4.141 | 3.878 | 4.069 | 13,550,840 | +0.03(+0.80%) |
Apr 10, 2002 | 4.053 | 4.138 | 3.860 | 4.037 | 13,173,533 | +0.01(+0.19%) |
Apr 09, 2002 | 4.237 | 4.389 | 4.020 | 4.029 | 13,834,754 | -0.20(-4.83%) |
Apr 08, 2002 | 4.176 | 4.293 | 3.964 | 4.234 | 15,998,200 | -0.06(-1.45%) |
Apr 05, 2002 | 4.478 | 4.524 | 4.196 | 4.296 | 9,090,863 | -0.13(-2.83%) |
Apr 04, 2002 | 4.304 | 4.465 | 4.283 | 4.421 | 9,355,165 | +0.10(+2.30%) |
Apr 03, 2002 | 4.443 | 4.494 | 4.241 | 4.322 | 10,797,151 | -0.10(-2.25%) |
Apr 02, 2002 | 4.626 | 4.658 | 4.403 | 4.421 | 13,411,685 | -0.28(-6.05%) |
Apr 01, 2002 | 4.610 | 4.749 | 4.551 | 4.706 | 11,857,627 | +0.02(+0.34%) |
Mar 29, 2002 | 4.612 | 4.712 | 4.604 | 4.690 | 9,988,835 | +0.00(+0.00%) |
Mar 28, 2002 | 4.612 | 4.712 | 4.604 | 4.690 | 9,988,835 | +0.08(+1.70%) |
Mar 27, 2002 | 4.326 | 4.663 | 4.310 | 4.612 | 18,916,728 | +0.24(+5.43%) |
Mar 26, 2002 | 4.143 | 4.410 | 4.046 | 4.374 | 15,438,310 | +0.24(+5.69%) |
Mar 25, 2002 | 4.400 | 4.411 | 4.134 | 4.138 | 7,340,213 | -0.24(-5.57%) |
Mar 22, 2002 | 4.386 | 4.497 | 4.304 | 4.383 | 10,094,369 | -0.02(-0.46%) |
Mar 21, 2002 | 4.221 | 4.420 | 4.096 | 4.403 | 12,289,569 | +0.22(+5.19%) |
Mar 20, 2002 | 4.320 | 4.320 | 4.154 | 4.186 | 7,597,044 | -0.18(-4.03%) |
Mar 19, 2002 | 4.265 | 4.448 | 4.161 | 4.361 | 14,193,850 | +0.13(+2.98%) |
Mar 18, 2002 | 4.194 | 4.328 | 4.133 | 4.235 | 8,518,832 | +0.10(+2.46%) |
Mar 15, 2002 | 4.105 | 4.209 | 4.048 | 4.133 | 5,303,314 | +0.02(+0.60%) |
Mar 14, 2002 | 4.159 | 4.259 | 4.069 | 4.108 | 7,212,265 | -0.04(-0.93%) |
Mar 13, 2002 | 4.259 | 4.304 | 4.123 | 4.147 | 7,351,420 | -0.17(-3.94%) |
Mar 12, 2002 | 4.147 | 4.394 | 4.138 | 4.317 | 10,884,006 | +0.03(+0.75%) |
Mar 11, 2002 | 4.401 | 4.414 | 4.233 | 4.285 | 10,376,416 | -0.15(-3.29%) |
Mar 08, 2002 | 4.139 | 4.451 | 4.139 | 4.431 | 16,769,625 | +0.34(+8.21%) |
Mar 07, 2002 | 4.122 | 4.254 | 4.047 | 4.095 | 12,418,918 | +0.03(+0.63%) |
Mar 06, 2002 | 4.095 | 4.120 | 3.983 | 4.069 | 11,474,716 | -0.04(-0.86%) |
Mar 05, 2002 | 4.058 | 4.154 | 3.989 | 4.104 | 14,718,251 | +0.01(+0.24%) |
Mar 04, 2002 | 3.812 | 4.197 | 3.721 | 4.095 | 23,165,170 | +0.31(+8.05%) |
Mar 01, 2002 | 3.619 | 3.845 | 3.560 | 3.789 | 31,415,030 | +0.50(+15.31%) |
Feb 28, 2002 | 3.661 | 3.667 | 3.196 | 3.286 | 28,284,034 | -0.37(-10.00%) |
Feb 27, 2002 | 3.827 | 3.859 | 3.552 | 3.651 | 10,845,715 | -0.13(-3.43%) |
Feb 26, 2002 | 3.823 | 3.890 | 3.641 | 3.781 | 16,154,633 | -0.04(-0.98%) |
Feb 25, 2002 | 3.592 | 3.871 | 3.591 | 3.818 | 17,640,048 | +0.22(+6.26%) |
Feb 22, 2002 | 3.336 | 3.598 | 3.292 | 3.593 | 19,161,418 | +0.27(+8.08%) |
Feb 21, 2002 | 3.627 | 3.688 | 3.306 | 3.325 | 16,479,641 | -0.32(-8.68%) |
Feb 20, 2002 | 3.518 | 3.651 | 3.261 | 3.641 | 20,616,012 | +0.16(+4.45%) |
Feb 19, 2002 | 3.766 | 3.790 | 3.425 | 3.485 | 12,962,465 | -0.30(-7.92%) |
Feb 18, 2002 | 3.962 | 4.036 | 3.726 | 3.785 | 10,021,523 | +0.00(+0.00%) |
Feb 15, 2002 | 3.962 | 4.036 | 3.726 | 3.785 | 9,987,902 | -0.19(-4.77%) |
Feb 14, 2002 | 4.142 | 4.229 | 3.972 | 3.975 | 6,437,104 | -0.18(-4.28%) |
Feb 13, 2002 | 4.198 | 4.286 | 3.975 | 4.152 | 7,640,004 | -0.00(-0.05%) |
Feb 12, 2002 | 4.048 | 4.265 | 4.005 | 4.154 | 8,427,773 | +0.04(+0.86%) |
Feb 11, 2002 | 3.895 | 4.160 | 3.894 | 4.119 | 9,214,608 | +0.22(+5.51%) |
Feb 08, 2002 | 3.865 | 3.914 | 3.708 | 3.904 | 10,134,995 | +0.13(+3.52%) |
Feb 07, 2002 | 3.813 | 3.964 | 3.726 | 3.771 | 13,803,468 | -0.06(-1.45%) |
Feb 06, 2002 | 4.114 | 4.145 | 3.757 | 3.827 | 11,103,479 | -0.21(-5.15%) |
Feb 05, 2002 | 4.010 | 4.154 | 3.811 | 4.035 | 12,127,065 | -0.04(-1.10%) |
Feb 04, 2002 | 4.304 | 4.304 | 4.044 | 4.080 | 7,223,472 | -0.22(-5.22%) |