Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.541 | 2.621 | 2.539 | 2.620 | 83,733,592 | +0.02(+0.66%) |
Jun 27, 2002 | 2.566 | 2.603 | 2.503 | 2.603 | 77,414,280 | +0.06(+2.43%) |
Jun 26, 2002 | 2.400 | 2.572 | 2.400 | 2.541 | 85,636,272 | -0.03(-1.13%) |
Jun 25, 2002 | 2.743 | 2.759 | 2.513 | 2.570 | 78,453,112 | -0.16(-5.72%) |
Jun 24, 2002 | 2.743 | 2.789 | 2.657 | 2.726 | 71,686,992 | -0.10(-3.40%) |
Jun 21, 2002 | 2.795 | 2.911 | 2.786 | 2.822 | 64,298,512 | -0.03(-1.14%) |
Jun 20, 2002 | 2.897 | 2.925 | 2.820 | 2.855 | 40,129,480 | -0.05(-1.77%) |
Jun 19, 2002 | 3.009 | 3.016 | 2.889 | 2.906 | 55,329,908 | -0.16(-5.15%) |
Jun 18, 2002 | 3.040 | 3.083 | 2.983 | 3.064 | 40,879,004 | +0.02(+0.73%) |
Jun 17, 2002 | 3.009 | 3.076 | 2.954 | 3.041 | 39,565,444 | +0.07(+2.25%) |
Jun 14, 2002 | 2.966 | 3.005 | 2.915 | 2.975 | 57,904,532 | -0.03(-0.86%) |
Jun 13, 2002 | 3.047 | 3.069 | 2.987 | 3.000 | 43,193,480 | -0.08(-2.56%) |
Jun 12, 2002 | 3.095 | 3.120 | 3.041 | 3.079 | 50,331,148 | -0.07(-2.13%) |
Jun 11, 2002 | 3.204 | 3.206 | 3.136 | 3.146 | 49,038,004 | +0.01(+0.33%) |
Jun 10, 2002 | 3.172 | 3.249 | 3.122 | 3.136 | 40,199,476 | -0.07(-2.14%) |
Jun 07, 2002 | 3.086 | 3.216 | 3.076 | 3.204 | 78,261,208 | +0.06(+1.85%) |
Jun 06, 2002 | 3.149 | 3.324 | 3.129 | 3.146 | 58,199,092 | -0.08(-2.34%) |
Jun 05, 2002 | 3.254 | 3.254 | 3.129 | 3.221 | 58,724,048 | -0.03(-0.95%) |
Jun 04, 2002 | 3.203 | 3.275 | 3.201 | 3.252 | 81,389,952 | +0.02(+0.64%) |
Jun 03, 2002 | 3.278 | 3.290 | 3.221 | 3.232 | 60,935,868 | -0.04(-1.26%) |
May 31, 2002 | 3.283 | 3.307 | 3.261 | 3.273 | 65,706,564 | -0.02(-0.57%) |
May 30, 2002 | 3.172 | 3.295 | 3.167 | 3.292 | 65,729,312 | +0.11(+3.39%) |
May 29, 2002 | 3.206 | 3.223 | 3.184 | 3.184 | 40,837,008 | -0.02(-0.70%) |
May 28, 2002 | 3.254 | 3.264 | 3.173 | 3.206 | 48,226,072 | +0.00(+0.05%) |
May 27, 2002 | 3.324 | 3.335 | 3.204 | 3.204 | 47,781,024 | +0.00(+0.00%) |
May 24, 2002 | 3.324 | 3.335 | 3.204 | 3.204 | 47,781,024 | -0.10(-3.16%) |
May 23, 2002 | 3.292 | 3.324 | 3.239 | 3.309 | 63,398,500 | +0.01(+0.31%) |
May 22, 2002 | 3.240 | 3.309 | 3.233 | 3.299 | 52,608,880 | +0.04(+1.26%) |
May 21, 2002 | 3.343 | 3.376 | 3.251 | 3.257 | 52,470,640 | -0.08(-2.51%) |
May 20, 2002 | 3.317 | 3.376 | 3.304 | 3.341 | 58,526,316 | -0.03(-0.97%) |
May 17, 2002 | 3.343 | 3.417 | 3.328 | 3.374 | 70,725,736 | +0.01(+0.41%) |
May 16, 2002 | 3.215 | 3.389 | 3.213 | 3.360 | 79,480,856 | +0.04(+1.29%) |
May 15, 2002 | 3.369 | 3.386 | 3.275 | 3.317 | 130,122,896 | -0.20(-5.61%) |
May 14, 2002 | 3.504 | 3.537 | 3.480 | 3.515 | 101,504,560 | +0.09(+2.60%) |
May 13, 2002 | 3.383 | 3.443 | 3.302 | 3.425 | 99,204,088 | +0.12(+3.74%) |
May 10, 2002 | 3.429 | 3.431 | 3.257 | 3.302 | 83,436,704 | -0.13(-3.75%) |
May 09, 2002 | 3.429 | 3.455 | 3.386 | 3.431 | 123,427,360 | +0.00(+0.05%) |
May 08, 2002 | 3.257 | 3.429 | 3.249 | 3.429 | 144,338,160 | +0.27(+8.64%) |
May 07, 2002 | 3.232 | 3.257 | 3.146 | 3.156 | 161,201,536 | +0.03(+1.04%) |
May 06, 2002 | 2.990 | 3.155 | 2.985 | 3.124 | 112,516,416 | +0.13(+4.47%) |
May 03, 2002 | 2.930 | 2.997 | 2.923 | 2.990 | 114,360,184 | +0.06(+2.05%) |
May 02, 2002 | 2.913 | 2.992 | 2.904 | 2.930 | 90,393,552 | +0.04(+1.36%) |
May 01, 2002 | 2.906 | 2.923 | 2.788 | 2.891 | 113,800,808 | -0.04(-1.40%) |
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%) |