Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.343 | 3.370 | 3.236 | 3.312 | 8,256,018 | -0.04(-1.11%) |
Apr 29, 2002 | 3.407 | 3.415 | 3.335 | 3.349 | 6,155,395 | -0.06(-1.72%) |
Apr 26, 2002 | 3.456 | 3.551 | 3.358 | 3.407 | 5,564,379 | -0.05(-1.41%) |
Apr 25, 2002 | 3.409 | 3.497 | 3.370 | 3.456 | 8,396,333 | +0.01(+0.23%) |
Apr 24, 2002 | 3.386 | 3.456 | 3.335 | 3.448 | 6,403,448 | +0.02(+0.68%) |
Apr 23, 2002 | 3.415 | 3.485 | 3.413 | 3.425 | 4,980,545 | -0.01(-0.17%) |
Apr 22, 2002 | 3.468 | 3.509 | 3.411 | 3.431 | 5,712,389 | -0.03(-0.79%) |
Apr 19, 2002 | 3.434 | 3.489 | 3.378 | 3.458 | 6,561,206 | +0.02(+0.68%) |
Apr 18, 2002 | 3.464 | 3.509 | 3.357 | 3.434 | 9,366,482 | -0.07(-2.11%) |
Apr 17, 2002 | 3.444 | 3.549 | 3.440 | 3.509 | 15,917,428 | +0.10(+3.03%) |
Apr 16, 2002 | 3.343 | 3.479 | 3.304 | 3.405 | 9,497,306 | +0.07(+2.16%) |
Apr 15, 2002 | 3.212 | 3.349 | 3.208 | 3.333 | 8,212,666 | +0.14(+4.40%) |
Apr 12, 2002 | 3.298 | 3.331 | 3.169 | 3.193 | 10,943,039 | -0.17(-5.15%) |
Apr 11, 2002 | 3.411 | 3.446 | 3.353 | 3.366 | 12,433,920 | -0.06(-1.87%) |
Apr 10, 2002 | 3.411 | 3.473 | 3.353 | 3.431 | 10,563,650 | -0.00(-0.06%) |
Apr 09, 2002 | 3.360 | 3.450 | 3.280 | 3.433 | 14,840,567 | +0.05(+1.56%) |
Apr 08, 2002 | 3.286 | 3.380 | 3.255 | 3.380 | 137,929,504 | +0.13(+4.08%) |
Apr 05, 2002 | 3.230 | 3.259 | 3.195 | 3.247 | 5,437,916 | -0.01(-0.30%) |
Apr 04, 2002 | 3.243 | 3.333 | 3.210 | 3.257 | 8,781,109 | +0.01(+0.42%) |
Apr 03, 2002 | 3.292 | 3.306 | 3.210 | 3.243 | 6,878,775 | -0.07(-2.23%) |
Apr 02, 2002 | 3.240 | 3.318 | 3.195 | 3.318 | 10,029,067 | +0.05(+1.55%) |
Apr 01, 2002 | 3.347 | 3.353 | 3.249 | 3.267 | 9,078,670 | -0.06(-1.82%) |
Mar 29, 2002 | 3.314 | 3.362 | 3.296 | 3.327 | 8,753,405 | +0.00(+0.00%) |
Mar 28, 2002 | 3.314 | 3.362 | 3.296 | 3.327 | 8,752,636 | -0.01(-0.35%) |
Mar 27, 2002 | 3.226 | 3.345 | 3.226 | 3.339 | 13,743,185 | +0.15(+4.77%) |
Mar 26, 2002 | 3.119 | 3.208 | 3.111 | 3.187 | 12,983,637 | +0.07(+2.19%) |
Mar 25, 2002 | 3.060 | 3.156 | 3.033 | 3.119 | 6,543,250 | +0.06(+1.91%) |
Mar 22, 2002 | 3.136 | 3.138 | 3.058 | 3.060 | 9,617,870 | -0.12(-3.74%) |
Mar 21, 2002 | 3.230 | 3.245 | 3.130 | 3.179 | 8,212,410 | -0.07(-2.16%) |
Mar 20, 2002 | 3.308 | 3.323 | 3.230 | 3.249 | 9,340,318 | -0.05(-1.48%) |
Mar 19, 2002 | 3.286 | 3.353 | 3.265 | 3.298 | 10,612,645 | +0.06(+1.93%) |
Mar 18, 2002 | 3.308 | 3.353 | 3.140 | 3.236 | 17,945,200 | -0.01(-0.42%) |
Mar 15, 2002 | 3.132 | 3.282 | 3.099 | 3.249 | 11,842,390 | +0.12(+3.73%) |
Mar 14, 2002 | 3.261 | 3.263 | 3.021 | 3.132 | 34,976,172 | -0.13(-4.06%) |
Mar 13, 2002 | 3.333 | 3.421 | 3.265 | 3.265 | 21,382,792 | -0.07(-2.05%) |
Mar 12, 2002 | 3.226 | 3.372 | 3.224 | 3.333 | 18,586,236 | +0.01(+0.41%) |
Mar 11, 2002 | 3.355 | 3.446 | 3.240 | 3.319 | 11,303,703 | -0.04(-1.28%) |
Mar 08, 2002 | 3.388 | 3.409 | 3.337 | 3.362 | 11,679,758 | -0.03(-0.75%) |
Mar 07, 2002 | 3.409 | 3.421 | 3.355 | 3.388 | 14,552,498 | +0.06(+1.76%) |
Mar 06, 2002 | 3.314 | 3.329 | 3.197 | 3.329 | 12,294,374 | -0.01(-0.18%) |
Mar 05, 2002 | 3.280 | 3.353 | 3.277 | 3.335 | 8,985,041 | -0.03(-0.98%) |
Mar 04, 2002 | 3.306 | 3.409 | 3.284 | 3.368 | 15,194,049 | +0.07(+2.25%) |
Mar 01, 2002 | 3.247 | 3.331 | 3.138 | 3.294 | 256,517 | +0.08(+2.42%) |
Feb 28, 2002 | 3.212 | 3.290 | 3.187 | 3.216 | 8,545,626 | +0.00(+0.06%) |
Feb 27, 2002 | 3.201 | 3.251 | 3.148 | 3.214 | 9,978,020 | +0.01(+0.43%) |
Feb 26, 2002 | 3.226 | 3.253 | 3.017 | 3.201 | 10,284,302 | -0.01(-0.36%) |
Feb 25, 2002 | 3.218 | 3.314 | 3.181 | 3.212 | 14,179,009 | -0.00(-0.06%) |
Feb 22, 2002 | 3.101 | 3.253 | 3.093 | 3.214 | 16,900,404 | +0.14(+4.43%) |
Feb 21, 2002 | 3.070 | 3.150 | 3.068 | 3.078 | 14,307,267 | +0.02(+0.57%) |
Feb 20, 2002 | 3.099 | 3.107 | 3.002 | 3.060 | 9,512,697 | -0.04(-1.26%) |
Feb 19, 2002 | 3.119 | 3.142 | 2.992 | 3.099 | 18,685,252 | -0.07(-2.27%) |
Feb 18, 2002 | 3.405 | 3.509 | 3.167 | 3.171 | 67,933,032 | +0.00(+0.00%) |
Feb 15, 2002 | 3.405 | 3.509 | 3.167 | 3.171 | 67,890,968 | +0.31(+10.98%) |
Feb 14, 2002 | 2.935 | 2.973 | 2.846 | 2.857 | 205,214 | -0.06(-2.01%) |
Feb 13, 2002 | 2.861 | 2.932 | 2.817 | 2.916 | 16,693,394 | +0.08(+2.75%) |
Feb 12, 2002 | 2.920 | 2.943 | 2.828 | 2.838 | 18,214,286 | -0.09(-3.13%) |
Feb 11, 2002 | 2.826 | 3.031 | 2.789 | 2.930 | 36,744,088 | +0.21(+7.74%) |
Feb 08, 2002 | 2.571 | 2.824 | 2.553 | 2.719 | 22,867,258 | +0.17(+6.57%) |
Feb 07, 2002 | 2.536 | 2.631 | 2.505 | 2.551 | 13,143,960 | +0.02(+0.61%) |
Feb 06, 2002 | 2.626 | 2.676 | 2.518 | 2.536 | 16,665,433 | -0.08(-3.20%) |
Feb 05, 2002 | 2.635 | 2.680 | 2.534 | 2.620 | 14,912,649 | -0.02(-0.88%) |
Feb 04, 2002 | 2.729 | 2.787 | 2.637 | 2.643 | 14,338,049 | -0.07(-2.45%) |