Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.344 | 3.371 | 3.236 | 3.312 | 8,254,296 | -0.04(-1.11%) |
Apr 29, 2002 | 3.408 | 3.416 | 3.336 | 3.349 | 6,154,112 | -0.06(-1.72%) |
Apr 26, 2002 | 3.457 | 3.552 | 3.359 | 3.408 | 5,563,219 | -0.05(-1.41%) |
Apr 25, 2002 | 3.410 | 3.498 | 3.371 | 3.457 | 8,394,582 | +0.01(+0.23%) |
Apr 24, 2002 | 3.386 | 3.457 | 3.336 | 3.449 | 6,402,113 | +0.02(+0.68%) |
Apr 23, 2002 | 3.416 | 3.486 | 3.414 | 3.425 | 4,979,506 | -0.01(-0.17%) |
Apr 22, 2002 | 3.468 | 3.509 | 3.412 | 3.431 | 5,711,198 | -0.03(-0.79%) |
Apr 19, 2002 | 3.435 | 3.490 | 3.379 | 3.459 | 6,559,838 | +0.02(+0.68%) |
Apr 18, 2002 | 3.464 | 3.509 | 3.357 | 3.435 | 9,364,529 | -0.07(-2.11%) |
Apr 17, 2002 | 3.445 | 3.550 | 3.441 | 3.509 | 15,914,109 | +0.10(+3.03%) |
Apr 16, 2002 | 3.344 | 3.480 | 3.305 | 3.406 | 9,495,326 | +0.07(+2.16%) |
Apr 15, 2002 | 3.213 | 3.349 | 3.209 | 3.334 | 8,210,954 | +0.14(+4.40%) |
Apr 12, 2002 | 3.299 | 3.332 | 3.170 | 3.193 | 10,940,758 | -0.17(-5.15%) |
Apr 11, 2002 | 3.412 | 3.447 | 3.353 | 3.367 | 12,431,327 | -0.06(-1.88%) |
Apr 10, 2002 | 3.412 | 3.474 | 3.353 | 3.431 | 10,561,447 | -0.00(-0.06%) |
Apr 09, 2002 | 3.361 | 3.451 | 3.281 | 3.433 | 14,837,473 | +0.05(+1.56%) |
Apr 08, 2002 | 3.287 | 3.381 | 3.256 | 3.381 | 137,900,736 | +0.13(+4.08%) |
Apr 05, 2002 | 3.230 | 3.260 | 3.195 | 3.248 | 5,436,782 | -0.01(-0.30%) |
Apr 04, 2002 | 3.244 | 3.334 | 3.211 | 3.258 | 8,779,278 | +0.01(+0.42%) |
Apr 03, 2002 | 3.293 | 3.307 | 3.211 | 3.244 | 6,877,341 | -0.07(-2.23%) |
Apr 02, 2002 | 3.240 | 3.318 | 3.195 | 3.318 | 10,026,976 | +0.05(+1.55%) |
Apr 01, 2002 | 3.347 | 3.353 | 3.250 | 3.268 | 9,076,777 | -0.06(-1.82%) |
Mar 29, 2002 | 3.314 | 3.363 | 3.297 | 3.328 | 8,751,580 | +0.00(+0.00%) |
Mar 28, 2002 | 3.314 | 3.363 | 3.297 | 3.328 | 8,750,811 | -0.01(-0.35%) |
Mar 27, 2002 | 3.227 | 3.345 | 3.227 | 3.340 | 13,740,320 | +0.15(+4.77%) |
Mar 26, 2002 | 3.119 | 3.209 | 3.112 | 3.188 | 12,980,930 | +0.07(+2.19%) |
Mar 25, 2002 | 3.061 | 3.156 | 3.034 | 3.119 | 6,541,886 | +0.06(+1.91%) |
Mar 22, 2002 | 3.137 | 3.139 | 3.059 | 3.061 | 9,615,864 | -0.12(-3.74%) |
Mar 21, 2002 | 3.230 | 3.246 | 3.131 | 3.180 | 8,210,697 | -0.07(-2.16%) |
Mar 20, 2002 | 3.308 | 3.324 | 3.230 | 3.250 | 9,338,370 | -0.05(-1.48%) |
Mar 19, 2002 | 3.287 | 3.353 | 3.266 | 3.299 | 10,610,432 | +0.06(+1.93%) |
Mar 18, 2002 | 3.308 | 3.353 | 3.141 | 3.236 | 17,941,458 | -0.01(-0.42%) |
Mar 15, 2002 | 3.133 | 3.283 | 3.100 | 3.250 | 11,839,921 | +0.12(+3.73%) |
Mar 14, 2002 | 3.262 | 3.264 | 3.022 | 3.133 | 34,968,876 | -0.13(-4.06%) |
Mar 13, 2002 | 3.334 | 3.422 | 3.266 | 3.266 | 21,378,332 | -0.07(-2.05%) |
Mar 12, 2002 | 3.227 | 3.373 | 3.225 | 3.334 | 18,582,362 | +0.01(+0.41%) |
Mar 11, 2002 | 3.355 | 3.447 | 3.240 | 3.320 | 11,301,346 | -0.04(-1.28%) |
Mar 08, 2002 | 3.388 | 3.410 | 3.338 | 3.363 | 11,677,323 | -0.03(-0.75%) |
Mar 07, 2002 | 3.410 | 3.422 | 3.355 | 3.388 | 14,549,464 | +0.06(+1.76%) |
Mar 06, 2002 | 3.314 | 3.330 | 3.197 | 3.330 | 12,291,811 | -0.01(-0.18%) |
Mar 05, 2002 | 3.281 | 3.353 | 3.277 | 3.336 | 8,983,167 | -0.03(-0.98%) |
Mar 04, 2002 | 3.307 | 3.410 | 3.285 | 3.369 | 15,190,881 | +0.07(+2.25%) |
Mar 01, 2002 | 3.248 | 3.332 | 3.139 | 3.295 | 256,464 | +0.08(+2.42%) |
Feb 28, 2002 | 3.213 | 3.291 | 3.188 | 3.217 | 8,543,844 | +0.00(+0.06%) |
Feb 27, 2002 | 3.201 | 3.252 | 3.149 | 3.215 | 9,975,940 | +0.01(+0.43%) |
Feb 26, 2002 | 3.227 | 3.254 | 3.018 | 3.201 | 10,282,158 | -0.01(-0.36%) |
Feb 25, 2002 | 3.219 | 3.314 | 3.182 | 3.213 | 14,176,052 | -0.00(-0.06%) |
Feb 22, 2002 | 3.102 | 3.254 | 3.094 | 3.215 | 16,896,880 | +0.14(+4.43%) |
Feb 21, 2002 | 3.071 | 3.151 | 3.069 | 3.078 | 14,304,284 | +0.02(+0.57%) |
Feb 20, 2002 | 3.100 | 3.108 | 3.002 | 3.061 | 9,510,714 | -0.04(-1.26%) |
Feb 19, 2002 | 3.119 | 3.143 | 2.993 | 3.100 | 18,681,356 | -0.07(-2.27%) |
Feb 18, 2002 | 3.406 | 3.509 | 3.168 | 3.172 | 67,918,872 | +0.00(+0.00%) |
Feb 15, 2002 | 3.406 | 3.509 | 3.168 | 3.172 | 67,876,808 | +0.31(+10.98%) |
Feb 14, 2002 | 2.936 | 2.973 | 2.846 | 2.858 | 205,171 | -0.06(-2.01%) |
Feb 13, 2002 | 2.862 | 2.932 | 2.817 | 2.917 | 16,689,913 | +0.08(+2.75%) |
Feb 12, 2002 | 2.920 | 2.944 | 2.829 | 2.839 | 18,210,488 | -0.09(-3.13%) |
Feb 11, 2002 | 2.827 | 3.032 | 2.790 | 2.930 | 36,736,428 | +0.21(+7.74%) |
Feb 08, 2002 | 2.572 | 2.825 | 2.554 | 2.720 | 22,862,490 | +0.17(+6.57%) |
Feb 07, 2002 | 2.536 | 2.632 | 2.505 | 2.552 | 13,141,220 | +0.02(+0.61%) |
Feb 06, 2002 | 2.626 | 2.677 | 2.519 | 2.536 | 16,661,958 | -0.08(-3.20%) |
Feb 05, 2002 | 2.636 | 2.681 | 2.534 | 2.620 | 14,909,539 | -0.02(-0.89%) |
Feb 04, 2002 | 2.729 | 2.788 | 2.638 | 2.644 | 14,335,060 | -0.07(-2.45%) |