Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 3.402 | 3.430 | 3.293 | 3.370 | 8,112,542 | -0.04(-1.11%) |
Apr 29, 2002 | 3.467 | 3.475 | 3.394 | 3.408 | 6,048,425 | -0.06(-1.72%) |
Apr 26, 2002 | 3.517 | 3.614 | 3.418 | 3.467 | 5,467,679 | -0.05(-1.41%) |
Apr 25, 2002 | 3.469 | 3.559 | 3.430 | 3.517 | 8,250,419 | +0.01(+0.23%) |
Apr 24, 2002 | 3.446 | 3.517 | 3.394 | 3.509 | 6,292,167 | +0.02(+0.68%) |
Apr 23, 2002 | 3.475 | 3.547 | 3.473 | 3.485 | 4,893,991 | -0.01(-0.17%) |
Apr 22, 2002 | 3.529 | 3.571 | 3.471 | 3.491 | 5,613,118 | -0.03(-0.79%) |
Apr 19, 2002 | 3.495 | 3.551 | 3.438 | 3.519 | 6,447,183 | +0.02(+0.68%) |
Apr 18, 2002 | 3.525 | 3.571 | 3.416 | 3.495 | 9,203,709 | -0.08(-2.11%) |
Apr 17, 2002 | 3.505 | 3.612 | 3.501 | 3.571 | 15,640,810 | +0.11(+3.03%) |
Apr 16, 2002 | 3.402 | 3.541 | 3.362 | 3.465 | 9,332,259 | +0.07(+2.16%) |
Apr 15, 2002 | 3.269 | 3.408 | 3.265 | 3.392 | 8,069,944 | +0.14(+4.40%) |
Apr 12, 2002 | 3.356 | 3.390 | 3.225 | 3.249 | 10,752,868 | -0.18(-5.15%) |
Apr 11, 2002 | 3.471 | 3.507 | 3.412 | 3.426 | 12,217,839 | -0.07(-1.87%) |
Apr 10, 2002 | 3.471 | 3.535 | 3.412 | 3.491 | 10,380,071 | -0.00(-0.06%) |
Apr 09, 2002 | 3.420 | 3.511 | 3.338 | 3.493 | 14,582,663 | +0.05(+1.56%) |
Apr 08, 2002 | 3.344 | 3.440 | 3.313 | 3.440 | 135,532,512 | +0.13(+4.08%) |
Apr 05, 2002 | 3.287 | 3.317 | 3.251 | 3.305 | 5,343,414 | -0.01(-0.30%) |
Apr 04, 2002 | 3.301 | 3.392 | 3.267 | 3.315 | 8,628,508 | +0.01(+0.42%) |
Apr 03, 2002 | 3.350 | 3.364 | 3.267 | 3.301 | 6,759,233 | -0.08(-2.23%) |
Apr 02, 2002 | 3.297 | 3.376 | 3.251 | 3.376 | 9,854,779 | +0.05(+1.55%) |
Apr 01, 2002 | 3.406 | 3.412 | 3.307 | 3.325 | 8,920,898 | -0.06(-1.82%) |
Mar 29, 2002 | 3.372 | 3.422 | 3.354 | 3.386 | 8,601,286 | +0.00(+0.00%) |
Mar 28, 2002 | 3.372 | 3.422 | 3.354 | 3.386 | 8,600,530 | -0.01(-0.35%) |
Mar 27, 2002 | 3.283 | 3.404 | 3.283 | 3.398 | 13,504,352 | +0.15(+4.77%) |
Mar 26, 2002 | 3.174 | 3.265 | 3.166 | 3.243 | 12,758,003 | +0.07(+2.19%) |
Mar 25, 2002 | 3.114 | 3.212 | 3.087 | 3.174 | 6,429,539 | +0.06(+1.91%) |
Mar 22, 2002 | 3.192 | 3.194 | 3.112 | 3.114 | 9,450,727 | -0.12(-3.74%) |
Mar 21, 2002 | 3.287 | 3.303 | 3.186 | 3.235 | 8,069,692 | -0.07(-2.16%) |
Mar 20, 2002 | 3.366 | 3.382 | 3.287 | 3.307 | 9,177,999 | -0.05(-1.48%) |
Mar 19, 2002 | 3.344 | 3.412 | 3.323 | 3.356 | 10,428,215 | +0.06(+1.93%) |
Mar 18, 2002 | 3.366 | 3.412 | 3.196 | 3.293 | 17,633,342 | -0.01(-0.42%) |
Mar 15, 2002 | 3.188 | 3.340 | 3.154 | 3.307 | 11,636,589 | +0.12(+3.73%) |
Mar 14, 2002 | 3.319 | 3.321 | 3.075 | 3.188 | 34,368,344 | -0.13(-4.06%) |
Mar 13, 2002 | 3.392 | 3.481 | 3.323 | 3.323 | 21,011,194 | -0.07(-2.05%) |
Mar 12, 2002 | 3.283 | 3.432 | 3.281 | 3.392 | 18,263,240 | +0.01(+0.41%) |
Mar 11, 2002 | 3.414 | 3.507 | 3.297 | 3.378 | 11,107,264 | -0.04(-1.28%) |
Mar 08, 2002 | 3.448 | 3.469 | 3.396 | 3.422 | 11,476,783 | -0.03(-0.75%) |
Mar 07, 2002 | 3.469 | 3.481 | 3.414 | 3.448 | 14,299,600 | +0.06(+1.76%) |
Mar 06, 2002 | 3.372 | 3.388 | 3.253 | 3.388 | 12,080,718 | -0.01(-0.18%) |
Mar 05, 2002 | 3.338 | 3.412 | 3.335 | 3.394 | 8,828,896 | -0.03(-0.98%) |
Mar 04, 2002 | 3.364 | 3.469 | 3.342 | 3.428 | 14,930,001 | +0.08(+2.25%) |
Mar 01, 2002 | 3.305 | 3.390 | 3.194 | 3.352 | 252,059 | +0.08(+2.42%) |
Feb 28, 2002 | 3.269 | 3.348 | 3.243 | 3.273 | 8,397,118 | +0.00(+0.06%) |
Feb 27, 2002 | 3.257 | 3.309 | 3.204 | 3.271 | 9,804,619 | +0.01(+0.43%) |
Feb 26, 2002 | 3.283 | 3.311 | 3.071 | 3.257 | 10,105,578 | -0.01(-0.36%) |
Feb 25, 2002 | 3.275 | 3.372 | 3.237 | 3.269 | 13,932,601 | -0.00(-0.06%) |
Feb 22, 2002 | 3.156 | 3.311 | 3.148 | 3.271 | 16,606,703 | +0.14(+4.43%) |
Feb 21, 2002 | 3.124 | 3.206 | 3.122 | 3.132 | 14,058,631 | +0.02(+0.57%) |
Feb 20, 2002 | 3.154 | 3.162 | 3.055 | 3.114 | 9,347,383 | -0.04(-1.26%) |
Feb 19, 2002 | 3.174 | 3.198 | 3.045 | 3.154 | 18,360,534 | -0.07(-2.27%) |
Feb 18, 2002 | 3.465 | 3.571 | 3.223 | 3.227 | 66,752,472 | +0.00(+0.00%) |
Feb 15, 2002 | 3.465 | 3.571 | 3.223 | 3.227 | 66,711,132 | +0.32(+10.98%) |
Feb 14, 2002 | 2.987 | 3.025 | 2.896 | 2.908 | 201,647 | -0.06(-2.01%) |
Feb 13, 2002 | 2.912 | 2.983 | 2.866 | 2.968 | 16,403,290 | +0.08(+2.75%) |
Feb 12, 2002 | 2.972 | 2.995 | 2.878 | 2.888 | 17,897,752 | -0.09(-3.13%) |
Feb 11, 2002 | 2.876 | 3.085 | 2.839 | 2.981 | 36,105,540 | +0.21(+7.74%) |
Feb 08, 2002 | 2.616 | 2.874 | 2.599 | 2.767 | 22,469,864 | +0.17(+6.57%) |
Feb 07, 2002 | 2.581 | 2.678 | 2.549 | 2.597 | 12,915,540 | +0.02(+0.61%) |
Feb 06, 2002 | 2.672 | 2.724 | 2.563 | 2.581 | 16,375,816 | -0.09(-3.20%) |
Feb 05, 2002 | 2.682 | 2.728 | 2.579 | 2.666 | 14,653,492 | -0.02(-0.89%) |
Feb 04, 2002 | 2.777 | 2.837 | 2.684 | 2.690 | 14,088,878 | -0.07(-2.45%) |