Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.884 | 2.992 | 2.880 | 2.932 | 71,857,896 | +0.02(+0.77%) |
Apr 29, 2002 | 2.879 | 2.944 | 2.839 | 2.909 | 47,290,480 | +0.00(+0.06%) |
Apr 26, 2002 | 2.980 | 3.000 | 2.906 | 2.908 | 64,650,232 | -0.07(-2.42%) |
Apr 25, 2002 | 2.885 | 2.999 | 2.884 | 2.980 | 107,025,944 | +0.03(+0.99%) |
Apr 24, 2002 | 3.043 | 3.093 | 2.933 | 2.951 | 82,173,888 | -0.14(-4.60%) |
Apr 23, 2002 | 3.132 | 3.161 | 3.052 | 3.093 | 89,695,360 | -0.04(-1.26%) |
Apr 22, 2002 | 3.180 | 3.180 | 3.108 | 3.132 | 46,508,296 | -0.07(-2.25%) |
Apr 19, 2002 | 3.201 | 3.206 | 3.167 | 3.204 | 57,331,744 | +0.08(+2.69%) |
Apr 18, 2002 | 3.155 | 3.199 | 3.103 | 3.120 | 89,211,232 | -0.08(-2.41%) |
Apr 17, 2002 | 3.197 | 3.223 | 3.165 | 3.197 | 53,602,216 | +0.01(+0.27%) |
Apr 16, 2002 | 3.084 | 3.189 | 3.077 | 3.189 | 53,932,940 | +0.12(+4.03%) |
Apr 15, 2002 | 3.069 | 3.083 | 3.036 | 3.065 | 50,049,424 | +0.01(+0.45%) |
Apr 12, 2002 | 3.081 | 3.083 | 3.043 | 3.052 | 54,362,236 | -0.02(-0.56%) |
Apr 11, 2002 | 3.017 | 3.083 | 3.002 | 3.069 | 93,123,328 | +0.03(+1.02%) |
Apr 10, 2002 | 3.033 | 3.043 | 2.993 | 3.038 | 84,904,248 | +0.05(+1.78%) |
Apr 09, 2002 | 3.069 | 3.069 | 2.969 | 2.985 | 119,473,264 | +0.05(+1.69%) |
Apr 08, 2002 | 2.894 | 2.983 | 2.846 | 2.935 | 77,984,728 | +0.02(+0.77%) |
Apr 05, 2002 | 2.957 | 2.978 | 2.903 | 2.913 | 52,474,724 | -0.04(-1.51%) |
Apr 04, 2002 | 2.992 | 2.992 | 2.945 | 2.957 | 66,507,996 | -0.02(-0.69%) |
Apr 03, 2002 | 3.014 | 3.028 | 2.932 | 2.978 | 59,282,252 | -0.01(-0.46%) |
Apr 02, 2002 | 3.069 | 3.069 | 2.975 | 2.992 | 59,130,016 | -0.08(-2.51%) |
Apr 01, 2002 | 3.069 | 3.103 | 3.024 | 3.069 | 64,379,588 | -0.01(-0.22%) |
Mar 28, 2002 | 3.004 | 3.146 | 3.004 | 3.076 | 114,011,376 | +0.03(+0.96%) |
Mar 27, 2002 | 3.071 | 3.100 | 3.012 | 3.047 | 52,030,260 | -0.05(-1.71%) |
Mar 26, 2002 | 3.086 | 3.131 | 3.069 | 3.100 | 52,027,928 | -0.01(-0.22%) |
Mar 25, 2002 | 3.112 | 3.155 | 3.045 | 3.107 | 78,027,312 | -0.01(-0.17%) |
Mar 22, 2002 | 3.163 | 3.163 | 3.000 | 3.112 | 114,810,480 | -0.06(-1.89%) |
Mar 21, 2002 | 3.129 | 3.206 | 3.113 | 3.172 | 79,253,960 | +0.05(+1.65%) |
Mar 20, 2002 | 3.184 | 3.201 | 3.120 | 3.120 | 132,434,456 | -0.10(-3.19%) |
Mar 19, 2002 | 3.395 | 3.429 | 3.137 | 3.223 | 204,777,648 | -0.08(-2.34%) |
Mar 18, 2002 | 3.326 | 3.453 | 3.287 | 3.300 | 115,622,416 | +0.03(+1.05%) |
Mar 15, 2002 | 3.386 | 3.393 | 3.232 | 3.266 | 95,910,856 | -0.06(-1.80%) |
Mar 14, 2002 | 3.448 | 3.451 | 3.323 | 3.326 | 76,411,024 | -0.12(-3.53%) |
Mar 13, 2002 | 3.515 | 3.590 | 3.446 | 3.448 | 103,550,728 | -0.08(-2.19%) |
Mar 12, 2002 | 3.523 | 3.564 | 3.480 | 3.525 | 72,161,208 | -0.07(-2.00%) |
Mar 11, 2002 | 3.515 | 3.638 | 3.511 | 3.597 | 65,714,728 | +0.07(+1.89%) |
Mar 08, 2002 | 3.463 | 3.583 | 3.455 | 3.530 | 112,274,936 | +0.10(+2.95%) |
Mar 07, 2002 | 3.480 | 3.506 | 3.401 | 3.429 | 96,489,472 | -0.03(-0.89%) |
Mar 06, 2002 | 3.487 | 3.518 | 3.401 | 3.460 | 93,760,280 | -0.07(-2.04%) |
Mar 05, 2002 | 3.549 | 3.660 | 3.527 | 3.532 | 78,785,000 | +0.01(+0.24%) |
Mar 04, 2002 | 3.497 | 3.643 | 3.480 | 3.523 | 59,586,144 | +0.06(+1.68%) |
Mar 01, 2002 | 3.451 | 3.528 | 3.420 | 3.465 | 39,623,188 | +0.02(+0.45%) |
Feb 28, 2002 | 3.497 | 3.497 | 3.429 | 3.449 | 44,990,000 | +0.02(+0.45%) |
Feb 27, 2002 | 3.496 | 3.515 | 3.403 | 3.434 | 34,871,160 | +0.00(+0.10%) |
Feb 26, 2002 | 3.497 | 3.540 | 3.389 | 3.431 | 57,305,496 | +0.01(+0.15%) |
Feb 25, 2002 | 3.309 | 3.429 | 3.309 | 3.425 | 44,221,812 | +0.12(+3.58%) |
Feb 22, 2002 | 3.314 | 3.367 | 3.245 | 3.307 | 34,801,164 | -0.03(-0.87%) |
Feb 21, 2002 | 3.412 | 3.429 | 3.312 | 3.336 | 33,639,844 | -0.06(-1.82%) |
Feb 20, 2002 | 3.429 | 3.436 | 3.312 | 3.398 | 31,149,212 | +0.01(+0.30%) |
Feb 19, 2002 | 3.448 | 3.520 | 3.386 | 3.388 | 40,285,216 | -0.10(-2.95%) |
Feb 15, 2002 | 3.623 | 3.623 | 3.455 | 3.491 | 54,860,948 | -0.09(-2.49%) |
Feb 14, 2002 | 3.626 | 3.626 | 3.566 | 3.580 | 56,100,428 | -0.02(-0.48%) |
Feb 13, 2002 | 3.561 | 3.636 | 3.542 | 3.597 | 38,888,832 | +0.04(+1.01%) |
Feb 12, 2002 | 3.557 | 3.592 | 3.497 | 3.561 | 38,446,700 | -0.01(-0.38%) |
Feb 11, 2002 | 3.497 | 3.583 | 3.453 | 3.575 | 31,089,134 | +0.08(+2.21%) |
Feb 08, 2002 | 3.559 | 3.592 | 3.413 | 3.497 | 56,655,716 | -0.07(-1.92%) |
Feb 07, 2002 | 3.660 | 3.667 | 3.561 | 3.566 | 35,905,324 | -0.01(-0.24%) |
Feb 06, 2002 | 3.751 | 3.751 | 3.566 | 3.575 | 62,697,976 | -0.09(-2.52%) |
Feb 05, 2002 | 3.772 | 3.801 | 3.665 | 3.667 | 38,099,064 | -0.11(-2.95%) |
Feb 04, 2002 | 3.909 | 3.950 | 3.712 | 3.779 | 67,838,472 | +0.01(+0.18%) |