Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.838 | 2.843 | 2.775 | 2.802 | 12,548,189 | -0.03(-1.06%) |
Apr 29, 2002 | 2.864 | 2.864 | 2.831 | 2.832 | 11,301,743 | -0.04(-1.55%) |
Apr 26, 2002 | 2.920 | 2.941 | 2.877 | 2.877 | 9,946,828 | -0.04(-1.33%) |
Apr 25, 2002 | 2.930 | 2.934 | 2.882 | 2.916 | 15,350,314 | -0.03(-0.91%) |
Apr 24, 2002 | 3.001 | 3.015 | 2.935 | 2.943 | 13,025,835 | -0.07(-2.47%) |
Apr 23, 2002 | 2.982 | 3.050 | 2.972 | 3.017 | 12,183,770 | +0.02(+0.74%) |
Apr 22, 2002 | 2.986 | 3.006 | 2.954 | 2.995 | 13,826,986 | +0.01(+0.32%) |
Apr 19, 2002 | 2.924 | 3.001 | 2.895 | 2.986 | 25,705,330 | +0.07(+2.56%) |
Apr 18, 2002 | 2.980 | 2.995 | 2.909 | 2.911 | 29,163,978 | -0.11(-3.48%) |
Apr 17, 2002 | 3.074 | 3.082 | 2.995 | 3.016 | 12,654,756 | -0.07(-2.28%) |
Apr 16, 2002 | 2.996 | 3.114 | 2.996 | 3.087 | 13,414,993 | +0.09(+2.98%) |
Apr 15, 2002 | 3.048 | 3.058 | 2.994 | 2.997 | 9,692,782 | -0.04(-1.42%) |
Apr 12, 2002 | 3.035 | 3.063 | 3.029 | 3.041 | 10,039,122 | +0.02(+0.54%) |
Apr 11, 2002 | 3.074 | 3.077 | 3.018 | 3.024 | 15,297,031 | -0.05(-1.64%) |
Apr 10, 2002 | 3.074 | 3.100 | 3.061 | 3.075 | 11,613,831 | -0.01(-0.27%) |
Apr 09, 2002 | 3.069 | 3.106 | 3.050 | 3.083 | 285,445 | +0.01(+0.20%) |
Apr 08, 2002 | 3.056 | 3.100 | 3.048 | 3.077 | 54,900,708 | -0.02(-0.54%) |
Apr 05, 2002 | 3.063 | 3.121 | 3.063 | 3.094 | 10,124,756 | +0.04(+1.45%) |
Apr 04, 2002 | 3.048 | 3.073 | 3.037 | 3.049 | 18,683,368 | -0.01(-0.29%) |
Apr 03, 2002 | 3.004 | 3.100 | 2.949 | 3.058 | 29,831,922 | +0.03(+0.94%) |
Apr 02, 2002 | 3.074 | 3.074 | 3.022 | 3.030 | 21,126,782 | -0.06(-1.84%) |
Apr 01, 2002 | 3.132 | 3.132 | 3.053 | 3.087 | 12,774,643 | -0.07(-2.12%) |
Mar 29, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | +0.00(+0.00%) |
Mar 28, 2002 | 3.182 | 3.213 | 3.145 | 3.153 | 8,451,093 | -0.05(-1.62%) |
Mar 27, 2002 | 3.176 | 3.206 | 3.166 | 3.206 | 11,064,824 | +0.03(+0.83%) |
Mar 26, 2002 | 3.157 | 3.197 | 3.157 | 3.179 | 16,758,512 | +0.02(+0.72%) |
Mar 25, 2002 | 3.127 | 3.171 | 3.116 | 3.157 | 16,121,968 | +0.03(+0.96%) |
Mar 22, 2002 | 3.127 | 3.166 | 3.085 | 3.127 | 53,464,916 | -0.19(-5.85%) |
Mar 21, 2002 | 3.340 | 3.363 | 3.260 | 3.321 | 12,814,605 | -0.04(-1.23%) |
Mar 20, 2002 | 3.311 | 3.378 | 3.303 | 3.363 | 11,208,498 | +0.03(+0.93%) |
Mar 19, 2002 | 3.337 | 3.351 | 3.317 | 3.332 | 11,542,469 | -0.01(-0.16%) |
Mar 18, 2002 | 3.298 | 3.356 | 3.297 | 3.337 | 14,136,218 | +0.04(+1.20%) |
Mar 15, 2002 | 3.298 | 3.324 | 3.278 | 3.297 | 17,245,672 | -0.00(-0.02%) |
Mar 14, 2002 | 3.206 | 3.306 | 3.190 | 3.298 | 33,787,248 | +0.11(+3.39%) |
Mar 13, 2002 | 3.087 | 3.192 | 3.077 | 3.190 | 18,828,944 | +0.12(+3.78%) |
Mar 12, 2002 | 3.060 | 3.085 | 3.038 | 3.074 | 8,642,342 | +0.00(+0.00%) |
Mar 11, 2002 | 3.016 | 3.090 | 2.998 | 3.074 | 7,112,353 | +0.02(+0.50%) |
Mar 08, 2002 | 3.116 | 3.127 | 3.041 | 3.058 | 10,480,612 | -0.03(-1.02%) |
Mar 07, 2002 | 3.079 | 3.116 | 3.069 | 3.090 | 11,018,201 | +0.01(+0.34%) |
Mar 06, 2002 | 3.048 | 3.121 | 3.026 | 3.079 | 13,525,365 | +0.03(+1.00%) |
Mar 05, 2002 | 3.103 | 3.103 | 3.049 | 3.049 | 12,112,409 | -0.06(-2.06%) |
Mar 04, 2002 | 3.079 | 3.134 | 3.072 | 3.113 | 380,594 | +0.02(+0.66%) |
Mar 01, 2002 | 3.090 | 3.112 | 3.059 | 3.093 | 8,885,922 | -0.00(-0.02%) |
Feb 28, 2002 | 3.088 | 3.113 | 3.050 | 3.093 | 12,593,861 | +0.02(+0.58%) |
Feb 27, 2002 | 3.132 | 3.135 | 3.060 | 3.075 | 6,599,502 | -0.05(-1.53%) |
Feb 26, 2002 | 3.153 | 3.156 | 3.115 | 3.123 | 10,714,677 | -0.02(-0.52%) |
Feb 25, 2002 | 3.098 | 3.163 | 3.085 | 3.139 | 12,895,481 | +0.02(+0.57%) |
Feb 22, 2002 | 3.032 | 3.142 | 2.981 | 3.121 | 11,120,961 | +0.10(+3.30%) |
Feb 21, 2002 | 3.052 | 3.070 | 3.022 | 3.022 | 18,233,314 | -0.05(-1.76%) |
Feb 20, 2002 | 3.053 | 3.087 | 3.053 | 3.076 | 7,330,243 | +0.01(+0.33%) |
Feb 19, 2002 | 3.116 | 3.121 | 3.063 | 3.066 | 7,834,530 | -0.06(-1.97%) |
Feb 18, 2002 | 3.173 | 3.174 | 3.121 | 3.127 | 9,333,120 | +0.00(+0.00%) |
Feb 15, 2002 | 3.173 | 3.174 | 3.121 | 3.127 | 5,733,651 | -0.05(-1.60%) |
Feb 14, 2002 | 3.167 | 3.180 | 3.156 | 3.178 | 6,995,320 | +0.00(+0.13%) |
Feb 13, 2002 | 3.158 | 3.179 | 3.149 | 3.174 | 8,688,965 | +0.01(+0.40%) |
Feb 12, 2002 | 3.163 | 3.175 | 3.153 | 3.161 | 4,642,297 | -0.01(-0.46%) |
Feb 11, 2002 | 3.111 | 3.177 | 3.111 | 3.176 | 13,214,229 | +0.07(+2.27%) |
Feb 08, 2002 | 3.132 | 3.148 | 3.106 | 3.106 | 11,507,264 | -0.05(-1.58%) |
Feb 07, 2002 | 3.158 | 3.187 | 3.150 | 3.156 | 17,502,574 | -0.00(-0.08%) |
Feb 06, 2002 | 3.132 | 3.161 | 3.128 | 3.158 | 11,606,219 | +0.01(+0.18%) |
Feb 05, 2002 | 3.132 | 3.179 | 3.129 | 3.152 | 16,913,604 | +0.03(+0.89%) |
Feb 04, 2002 | 3.142 | 3.171 | 3.110 | 3.125 | 7,164,685 | -0.03(-0.93%) |
Feb 01, 2002 | 3.145 | 3.182 | 3.111 | 3.154 | 9,325,508 | +0.01(+0.18%) |
Jan 31, 2002 | 3.192 | 3.197 | 3.136 | 3.148 | 19,309,444 | -0.06(-1.79%) |
Jan 30, 2002 | 3.024 | 3.208 | 3.022 | 3.206 | 38,280,160 | +0.17(+5.54%) |
Jan 29, 2002 | 3.073 | 3.121 | 3.001 | 3.037 | 12,355,989 | -0.02(-0.74%) |
Jan 28, 2002 | 3.064 | 3.070 | 3.037 | 3.060 | 10,361,676 | -0.02(-0.65%) |
Jan 25, 2002 | 3.074 | 3.107 | 3.056 | 3.080 | 11,129,525 | -0.01(-0.22%) |
Jan 24, 2002 | 3.053 | 3.111 | 3.043 | 3.087 | 15,304,642 | +0.03(+1.00%) |
Jan 23, 2002 | 3.048 | 3.058 | 3.023 | 3.056 | 10,857,400 | +0.01(+0.28%) |
Jan 22, 2002 | 3.053 | 3.067 | 3.027 | 3.048 | 17,276,120 | +0.02(+0.78%) |
Jan 21, 2002 | 3.006 | 3.064 | 3.001 | 3.024 | 13,733,740 | +0.00(+0.00%) |
Jan 18, 2002 | 3.006 | 3.064 | 3.001 | 3.024 | 13,714,710 | +0.01(+0.30%) |
Jan 17, 2002 | 2.959 | 3.026 | 2.946 | 3.015 | 10,394,978 | +0.07(+2.21%) |
Jan 16, 2002 | 3.011 | 3.011 | 2.945 | 2.950 | 5,993,406 | -0.06(-2.02%) |
Jan 15, 2002 | 2.956 | 3.014 | 2.948 | 3.011 | 21,902,242 | +0.14(+4.75%) |
Jan 14, 2002 | 2.913 | 2.913 | 2.869 | 2.874 | 7,223,677 | -0.04(-1.32%) |
Jan 11, 2002 | 2.969 | 2.989 | 2.885 | 2.913 | 17,561,566 | -0.08(-2.81%) |
Jan 10, 2002 | 2.951 | 3.022 | 2.945 | 2.997 | 9,318,848 | +0.04(+1.40%) |