Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.565 | 3.628 | 3.514 | 3.552 | 9,040,387 | -0.24(-6.35%) |
May 24, 2002 | 3.800 | 3.826 | 3.774 | 3.793 | 5,833,030 | -0.01(-0.21%) |
May 23, 2002 | 3.795 | 3.827 | 3.726 | 3.801 | 9,518,688 | +0.02(+0.48%) |
May 22, 2002 | 3.691 | 3.793 | 3.688 | 3.782 | 7,320,247 | +0.09(+2.48%) |
May 21, 2002 | 3.778 | 3.834 | 3.680 | 3.691 | 11,530,293 | -0.08(-2.06%) |
May 20, 2002 | 3.766 | 3.782 | 3.729 | 3.769 | 9,184,874 | -0.01(-0.38%) |
May 17, 2002 | 3.827 | 3.861 | 3.712 | 3.783 | 12,627,645 | -0.02(-0.55%) |
May 16, 2002 | 3.848 | 3.848 | 3.750 | 3.804 | 10,099,127 | -0.04(-1.09%) |
May 15, 2002 | 3.735 | 3.880 | 3.698 | 3.846 | 10,406,784 | +0.11(+3.05%) |
May 14, 2002 | 3.677 | 3.748 | 3.651 | 3.732 | 9,323,133 | +0.10(+2.83%) |
May 13, 2002 | 3.662 | 3.688 | 3.589 | 3.629 | 12,109,485 | -0.04(-1.21%) |
May 10, 2002 | 3.747 | 3.747 | 3.661 | 3.673 | 11,089,359 | -0.05(-1.24%) |
May 09, 2002 | 3.760 | 3.768 | 3.694 | 3.719 | 11,292,388 | -0.05(-1.40%) |
May 08, 2002 | 3.703 | 3.785 | 3.654 | 3.772 | 13,361,289 | +0.10(+2.59%) |
May 07, 2002 | 3.610 | 3.704 | 3.592 | 3.677 | 13,445,988 | +0.08(+2.20%) |
May 06, 2002 | 3.618 | 3.701 | 3.590 | 3.598 | 9,473,848 | -0.04(-1.03%) |
May 03, 2002 | 3.618 | 3.714 | 3.580 | 3.635 | 14,340,311 | -0.01(-0.19%) |
May 02, 2002 | 3.662 | 3.709 | 3.610 | 3.642 | 20,685,274 | -0.01(-0.37%) |
May 01, 2002 | 3.832 | 3.833 | 3.562 | 3.656 | 45,076,132 | -0.17(-4.44%) |
Apr 30, 2002 | 3.856 | 3.918 | 3.787 | 3.825 | 19,915,508 | -0.01(-0.18%) |
Apr 29, 2002 | 3.859 | 3.898 | 3.830 | 3.832 | 14,874,663 | -0.04(-0.97%) |
Apr 26, 2002 | 3.913 | 3.957 | 3.853 | 3.870 | 9,106,403 | -0.04(-1.01%) |
Apr 25, 2002 | 3.832 | 3.928 | 3.774 | 3.909 | 10,424,222 | +0.09(+2.31%) |
Apr 24, 2002 | 3.884 | 3.947 | 3.816 | 3.821 | 5,055,791 | -0.04(-1.07%) |
Apr 23, 2002 | 3.787 | 3.934 | 3.779 | 3.862 | 9,932,219 | +0.06(+1.65%) |
Apr 22, 2002 | 3.851 | 3.875 | 3.772 | 3.800 | 6,648,882 | -0.06(-1.68%) |
Apr 19, 2002 | 3.846 | 3.904 | 3.822 | 3.864 | 6,491,940 | +0.02(+0.56%) |
Apr 18, 2002 | 3.922 | 3.927 | 3.771 | 3.843 | 10,801,631 | -0.06(-1.52%) |
Apr 17, 2002 | 4.017 | 4.022 | 3.854 | 3.902 | 10,616,040 | -0.10(-2.47%) |
Apr 16, 2002 | 3.916 | 4.033 | 3.916 | 4.001 | 6,088,373 | +0.09(+2.20%) |
Apr 15, 2002 | 4.009 | 4.038 | 3.895 | 3.915 | 10,054,286 | -0.09(-2.27%) |
Apr 12, 2002 | 4.021 | 4.026 | 3.945 | 4.006 | 11,647,377 | +0.00(+0.05%) |
Apr 11, 2002 | 4.118 | 4.128 | 3.941 | 4.004 | 17,834,150 | -0.14(-3.27%) |
Apr 10, 2002 | 4.047 | 4.146 | 4.036 | 4.139 | 14,329,101 | +0.11(+2.68%) |
Apr 09, 2002 | 3.988 | 4.050 | 3.931 | 4.031 | 12,301,304 | +0.07(+1.89%) |
Apr 08, 2002 | 3.948 | 3.995 | 3.941 | 3.956 | 9,994,498 | -0.04(-1.07%) |
Apr 05, 2002 | 3.945 | 4.052 | 3.939 | 3.999 | 8,651,768 | +0.05(+1.38%) |
Apr 04, 2002 | 3.813 | 3.948 | 3.803 | 3.945 | 9,813,890 | +0.12(+3.19%) |
Apr 03, 2002 | 3.802 | 3.910 | 3.777 | 3.823 | 8,817,429 | -0.09(-2.30%) |
Apr 02, 2002 | 3.980 | 3.980 | 3.879 | 3.913 | 7,110,991 | -0.07(-1.71%) |
Apr 01, 2002 | 3.934 | 3.993 | 3.842 | 3.980 | 11,536,521 | +0.06(+1.58%) |
Mar 29, 2002 | 3.907 | 3.987 | 3.887 | 3.918 | 8,027,734 | +0.00(+0.00%) |
Mar 28, 2002 | 3.907 | 3.987 | 3.887 | 3.918 | 8,022,752 | +0.01(+0.34%) |
Mar 27, 2002 | 3.803 | 3.931 | 3.803 | 3.905 | 7,061,168 | +0.09(+2.46%) |
Mar 26, 2002 | 3.746 | 3.873 | 3.720 | 3.811 | 9,521,179 | +0.07(+1.98%) |
Mar 25, 2002 | 3.878 | 3.878 | 3.729 | 3.737 | 5,987,481 | -0.12(-3.20%) |
Mar 22, 2002 | 3.867 | 3.892 | 3.817 | 3.861 | 10,288,454 | -0.00(-0.08%) |
Mar 21, 2002 | 3.917 | 3.937 | 3.793 | 3.864 | 10,564,972 | -0.06(-1.61%) |
Mar 20, 2002 | 4.046 | 4.051 | 3.913 | 3.928 | 6,721,125 | -0.13(-3.19%) |
Mar 19, 2002 | 3.953 | 4.121 | 3.935 | 4.057 | 13,583,001 | +0.14(+3.57%) |
Mar 18, 2002 | 3.938 | 3.952 | 3.898 | 3.917 | 8,174,712 | +0.01(+0.15%) |
Mar 15, 2002 | 3.961 | 3.971 | 3.878 | 3.911 | 9,103,912 | -0.01(-0.35%) |
Mar 14, 2002 | 3.907 | 4.003 | 3.880 | 3.925 | 6,531,798 | +0.01(+0.33%) |
Mar 13, 2002 | 3.991 | 4.010 | 3.901 | 3.913 | 9,132,560 | -0.10(-2.53%) |
Mar 12, 2002 | 4.022 | 4.049 | 3.931 | 4.014 | 8,757,642 | -0.08(-1.87%) |
Mar 11, 2002 | 4.003 | 4.100 | 3.988 | 4.091 | 6,235,351 | +0.05(+1.24%) |
Mar 08, 2002 | 4.076 | 4.113 | 4.018 | 4.040 | 9,047,861 | +0.03(+0.71%) |
Mar 07, 2002 | 4.137 | 4.148 | 3.966 | 4.012 | 12,247,744 | -0.08(-1.91%) |
Mar 06, 2002 | 3.945 | 4.107 | 3.926 | 4.090 | 10,493,974 | +0.13(+3.20%) |
Mar 05, 2002 | 4.197 | 4.234 | 3.918 | 3.963 | 28,157,480 | -0.28(-6.50%) |
Mar 04, 2002 | 3.961 | 4.253 | 3.955 | 4.239 | 20,263,024 | +0.29(+7.27%) |
Mar 01, 2002 | 3.859 | 3.977 | 3.841 | 3.952 | 8,461,195 | +0.10(+2.64%) |
Feb 28, 2002 | 3.852 | 3.906 | 3.796 | 3.850 | 7,773,637 | -0.01(-0.36%) |
Feb 27, 2002 | 3.843 | 3.883 | 3.840 | 3.864 | 12,019,804 | +0.03(+0.67%) |
Feb 26, 2002 | 3.782 | 3.855 | 3.759 | 3.838 | 9,775,277 | +0.04(+1.17%) |
Feb 25, 2002 | 3.654 | 3.800 | 3.648 | 3.794 | 14,208,280 | +0.14(+3.76%) |
Feb 22, 2002 | 3.591 | 3.682 | 3.591 | 3.656 | 6,985,187 | +0.06(+1.59%) |
Feb 21, 2002 | 3.613 | 3.657 | 3.590 | 3.599 | 7,292,845 | -0.04(-1.19%) |
Feb 20, 2002 | 3.533 | 3.657 | 3.521 | 3.642 | 7,264,196 | +0.11(+3.20%) |
Feb 19, 2002 | 3.503 | 3.550 | 3.477 | 3.529 | 6,647,636 | +0.02(+0.46%) |
Feb 18, 2002 | 3.607 | 3.608 | 3.500 | 3.513 | 5,491,742 | +0.00(+0.00%) |
Feb 15, 2002 | 3.607 | 3.608 | 3.500 | 3.513 | 5,491,742 | -0.09(-2.57%) |
Feb 14, 2002 | 3.640 | 3.651 | 3.581 | 3.606 | 5,055,791 | -0.05(-1.35%) |
Feb 13, 2002 | 3.576 | 3.658 | 3.549 | 3.655 | 4,216,273 | +0.07(+2.03%) |
Feb 12, 2002 | 3.550 | 3.629 | 3.511 | 3.582 | 4,396,881 | -0.03(-0.70%) |
Feb 11, 2002 | 3.471 | 3.609 | 3.460 | 3.607 | 5,195,295 | +0.12(+3.53%) |
Feb 08, 2002 | 3.470 | 3.506 | 3.413 | 3.484 | 10,654,653 | +0.00(+0.06%) |
Feb 07, 2002 | 3.509 | 3.615 | 3.453 | 3.482 | 8,528,456 | -0.03(-0.82%) |
Feb 06, 2002 | 3.547 | 3.632 | 3.505 | 3.511 | 6,878,068 | -0.04(-1.15%) |
Feb 05, 2002 | 3.422 | 3.680 | 3.422 | 3.552 | 16,302,093 | +0.16(+4.70%) |
Feb 04, 2002 | 3.363 | 3.428 | 3.313 | 3.392 | 6,718,634 | +0.00(+0.11%) |
Feb 01, 2002 | 3.520 | 3.586 | 3.377 | 3.389 | 6,692,477 | -0.16(-4.44%) |
Jan 31, 2002 | 3.465 | 3.559 | 3.420 | 3.546 | 4,253,640 | +0.06(+1.64%) |
Jan 30, 2002 | 3.438 | 3.499 | 3.389 | 3.489 | 5,593,880 | +0.06(+1.75%) |
Jan 29, 2002 | 3.484 | 3.545 | 3.372 | 3.429 | 4,910,059 | -0.05(-1.40%) |
Jan 28, 2002 | 3.421 | 3.489 | 3.407 | 3.477 | 2,432,609 | +0.06(+1.71%) |
Jan 25, 2002 | 3.364 | 3.461 | 3.362 | 3.419 | 3,468,928 | +0.05(+1.46%) |
Jan 24, 2002 | 3.386 | 3.403 | 3.333 | 3.370 | 4,883,901 | -0.03(-0.79%) |
Jan 23, 2002 | 3.346 | 3.412 | 3.271 | 3.397 | 5,081,948 | +0.06(+1.78%) |
Jan 22, 2002 | 3.318 | 3.383 | 3.315 | 3.337 | 3,420,350 | +0.03(+0.96%) |
Jan 21, 2002 | 3.371 | 3.406 | 3.271 | 3.306 | 4,414,319 | +0.00(+0.00%) |
Jan 18, 2002 | 3.371 | 3.406 | 3.271 | 3.306 | 4,371,970 | -0.09(-2.74%) |
Jan 17, 2002 | 3.332 | 3.436 | 3.302 | 3.399 | 5,062,019 | +0.06(+1.86%) |
Jan 16, 2002 | 3.315 | 3.465 | 3.288 | 3.337 | 11,689,727 | +0.01(+0.37%) |
Jan 15, 2002 | 3.315 | 3.401 | 3.298 | 3.324 | 4,561,297 | +0.01(+0.18%) |
Jan 14, 2002 | 3.314 | 3.372 | 3.297 | 3.318 | 3,777,830 | -0.02(-0.62%) |
Jan 11, 2002 | 3.374 | 3.394 | 3.303 | 3.339 | 4,332,112 | -0.03(-0.94%) |
Jan 10, 2002 | 3.382 | 3.386 | 3.272 | 3.371 | 7,650,325 | -0.14(-4.02%) |