Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 3.466 | 3.522 | 3.360 | 3.388 | 12,958,006 | -0.42(-11.11%) |
May 28, 2002 | 3.882 | 3.931 | 3.783 | 3.812 | 5,621,294 | -0.13(-3.23%) |
May 27, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,857 | +0.00(+0.00%) |
May 24, 2002 | 4.059 | 4.059 | 3.819 | 3.939 | 8,004,857 | -0.05(-1.24%) |
May 23, 2002 | 4.143 | 4.150 | 3.776 | 3.988 | 15,461,711 | -0.16(-3.75%) |
May 22, 2002 | 4.073 | 4.157 | 4.044 | 4.143 | 7,321,694 | -0.01(-0.34%) |
May 21, 2002 | 4.249 | 4.369 | 4.115 | 4.157 | 7,696,145 | -0.08(-1.83%) |
May 20, 2002 | 4.334 | 4.362 | 4.094 | 4.235 | 5,733,927 | -0.16(-3.69%) |
May 17, 2002 | 4.404 | 4.496 | 4.313 | 4.397 | 5,542,380 | +0.00(+0.00%) |
May 16, 2002 | 4.390 | 4.440 | 4.355 | 4.397 | 5,573,549 | +0.00(+0.00%) |
May 15, 2002 | 4.482 | 4.482 | 4.362 | 4.397 | 7,670,643 | -0.16(-3.41%) |
May 14, 2002 | 4.411 | 4.553 | 4.235 | 4.553 | 10,959,660 | +0.25(+5.74%) |
May 13, 2002 | 4.341 | 4.447 | 4.164 | 4.306 | 20,129,948 | -0.20(-4.39%) |
May 10, 2002 | 4.722 | 4.722 | 4.496 | 4.503 | 12,294,819 | -0.16(-3.48%) |
May 09, 2002 | 4.771 | 4.771 | 4.623 | 4.666 | 7,376,098 | -0.12(-2.51%) |
May 08, 2002 | 4.595 | 4.849 | 4.595 | 4.786 | 18,482,110 | +0.37(+8.31%) |
May 07, 2002 | 4.623 | 4.630 | 4.411 | 4.419 | 11,125,989 | -0.20(-4.28%) |
May 06, 2002 | 4.800 | 4.800 | 4.235 | 4.616 | 7,279,049 | -0.11(-2.39%) |
May 03, 2002 | 4.743 | 4.764 | 4.623 | 4.729 | 8,137,467 | +0.00(+0.00%) |
May 02, 2002 | 4.821 | 4.898 | 4.588 | 4.729 | 12,742,091 | -0.03(-0.59%) |
May 01, 2002 | 4.898 | 4.920 | 4.651 | 4.757 | 13,715,691 | +0.04(+0.75%) |
Apr 30, 2002 | 4.870 | 4.920 | 4.708 | 4.722 | 14,565,891 | +0.01(+0.30%) |
Apr 29, 2002 | 4.898 | 5.004 | 4.644 | 4.708 | 18,881,212 | +0.20(+4.38%) |
Apr 26, 2002 | 4.835 | 4.835 | 4.496 | 4.510 | 10,662,848 | -0.31(-6.44%) |
Apr 25, 2002 | 4.630 | 4.856 | 4.616 | 4.821 | 9,410,146 | +0.16(+3.49%) |
Apr 24, 2002 | 4.800 | 4.927 | 4.595 | 4.659 | 7,749,132 | -0.14(-2.94%) |
Apr 23, 2002 | 4.941 | 5.011 | 4.771 | 4.800 | 6,983,796 | -0.14(-2.86%) |
Apr 22, 2002 | 5.011 | 5.075 | 4.877 | 4.941 | 7,372,697 | -0.30(-5.66%) |
Apr 19, 2002 | 5.209 | 5.322 | 5.153 | 5.237 | 4,907,670 | -0.01(-0.27%) |
Apr 18, 2002 | 5.378 | 5.378 | 5.160 | 5.251 | 5,188,756 | -0.14(-2.62%) |
Apr 17, 2002 | 5.329 | 5.428 | 5.209 | 5.393 | 9,058,647 | +0.14(+2.69%) |
Apr 16, 2002 | 4.997 | 5.287 | 4.927 | 5.251 | 11,045,375 | +0.43(+8.93%) |
Apr 15, 2002 | 5.054 | 5.082 | 4.800 | 4.821 | 12,222,139 | -0.01(-0.29%) |
Apr 12, 2002 | 4.750 | 4.906 | 4.736 | 4.835 | 5,753,195 | +0.17(+3.63%) |
Apr 11, 2002 | 4.800 | 4.863 | 4.623 | 4.666 | 10,683,817 | -0.20(-4.06%) |
Apr 10, 2002 | 4.920 | 5.075 | 4.743 | 4.863 | 6,594,752 | -0.05(-1.01%) |
Apr 09, 2002 | 5.082 | 5.625 | 4.913 | 4.913 | 10,927,642 | -0.04(-0.85%) |
Apr 08, 2002 | 4.729 | 5.004 | 4.659 | 4.955 | 9,078,198 | +0.16(+3.39%) |
Apr 05, 2002 | 4.962 | 5.011 | 4.729 | 4.793 | 1,459,266 | -0.15(-3.00%) |
Apr 04, 2002 | 4.962 | 5.082 | 4.891 | 4.941 | 8,450,572 | -0.04(-0.85%) |
Apr 03, 2002 | 5.251 | 5.258 | 4.948 | 4.983 | 9,478,009 | -0.22(-4.21%) |
Apr 02, 2002 | 5.294 | 5.590 | 5.167 | 5.202 | 6,602,545 | -0.29(-5.27%) |
Apr 01, 2002 | 5.287 | 5.611 | 5.287 | 5.491 | 10,610,145 | +0.11(+2.10%) |
Mar 29, 2002 | 5.138 | 5.414 | 5.089 | 5.378 | 8,454,255 | +0.00(+0.00%) |
Mar 28, 2002 | 5.138 | 5.414 | 5.089 | 5.378 | 8,449,296 | +0.24(+4.67%) |
Mar 27, 2002 | 5.082 | 5.195 | 5.026 | 5.138 | 4,005,049 | +0.02(+0.41%) |
Mar 26, 2002 | 5.033 | 5.216 | 5.011 | 5.117 | 949,231 | +0.13(+2.69%) |
Mar 25, 2002 | 5.195 | 5.343 | 4.962 | 4.983 | 11,912,718 | -0.21(-4.08%) |
Mar 22, 2002 | 5.223 | 5.378 | 5.124 | 5.195 | 7,803,535 | -0.06(-1.21%) |
Mar 21, 2002 | 5.308 | 5.343 | 5.040 | 5.258 | 14,871,204 | -0.06(-1.19%) |
Mar 20, 2002 | 5.364 | 5.541 | 5.294 | 5.322 | 9,947,099 | -0.15(-2.71%) |
Mar 19, 2002 | 5.668 | 5.774 | 5.435 | 5.470 | 9,742,802 | -0.20(-3.49%) |
Mar 18, 2002 | 5.633 | 5.717 | 5.541 | 5.668 | 6,811,376 | +0.15(+2.69%) |
Mar 15, 2002 | 5.505 | 5.675 | 5.484 | 5.520 | 9,335,624 | -0.06(-1.14%) |
Mar 14, 2002 | 5.668 | 5.858 | 5.569 | 5.583 | 8,364,007 | -0.06(-1.12%) |
Mar 13, 2002 | 5.717 | 5.985 | 5.647 | 5.647 | 13,583,365 | -0.07(-1.23%) |
Mar 12, 2002 | 5.788 | 5.978 | 5.647 | 5.717 | 24,084,136 | -0.56(-8.99%) |
Mar 11, 2002 | 5.604 | 6.282 | 5.505 | 6.282 | 32,137,022 | +0.74(+13.38%) |
Mar 08, 2002 | 5.633 | 5.696 | 5.498 | 5.541 | 11,675,410 | +0.03(+0.51%) |
Mar 07, 2002 | 5.788 | 5.788 | 5.442 | 5.513 | 14,448,583 | -0.14(-2.50%) |
Mar 06, 2002 | 5.075 | 5.717 | 5.018 | 5.654 | 22,517,336 | +0.57(+11.25%) |
Mar 05, 2002 | 5.223 | 5.350 | 5.061 | 5.082 | 15,445,135 | -0.14(-2.70%) |
Mar 04, 2002 | 4.793 | 5.280 | 4.729 | 5.223 | 18,033,988 | +0.49(+10.45%) |
Mar 01, 2002 | 4.750 | 4.920 | 4.588 | 4.729 | 11,752,623 | -0.02(-0.45%) |
Feb 28, 2002 | 4.941 | 5.082 | 4.694 | 4.750 | 7,105,921 | -0.13(-2.60%) |
Feb 27, 2002 | 4.969 | 5.131 | 4.877 | 4.877 | 9,708,941 | +0.03(+0.58%) |
Feb 26, 2002 | 4.955 | 5.294 | 4.800 | 4.849 | 7,462,945 | -0.05(-1.01%) |
Feb 25, 2002 | 4.750 | 4.934 | 4.623 | 4.898 | 7,890,666 | +0.23(+4.99%) |
Feb 22, 2002 | 4.623 | 4.856 | 4.447 | 4.666 | 12,608,632 | +0.06(+1.38%) |
Feb 21, 2002 | 4.800 | 4.835 | 4.595 | 4.602 | 11,216,661 | -0.18(-3.83%) |
Feb 20, 2002 | 4.870 | 4.962 | 4.659 | 4.786 | 10,468,893 | -0.03(-0.59%) |
Feb 19, 2002 | 4.941 | 5.011 | 4.764 | 4.814 | 10,520,605 | -0.13(-2.71%) |
Feb 18, 2002 | 5.068 | 5.146 | 4.948 | 4.948 | 9,242,259 | +0.00(+0.00%) |
Feb 15, 2002 | 5.068 | 5.146 | 4.948 | 4.948 | 9,238,717 | -0.06(-1.27%) |
Feb 14, 2002 | 5.223 | 5.280 | 4.941 | 5.011 | 12,457,463 | -0.14(-2.74%) |
Feb 13, 2002 | 5.647 | 5.753 | 5.082 | 5.153 | 20,209,854 | -0.52(-9.20%) |
Feb 12, 2002 | 5.661 | 5.823 | 5.505 | 5.675 | 17,973,634 | -0.15(-2.55%) |
Feb 11, 2002 | 5.541 | 5.873 | 5.315 | 5.823 | 22,537,314 | +0.52(+9.71%) |
Feb 08, 2002 | 4.800 | 5.371 | 4.786 | 5.308 | 28,105,478 | +0.76(+16.77%) |
Feb 07, 2002 | 4.715 | 4.863 | 4.546 | 4.546 | 10,608,161 | -0.18(-3.88%) |
Feb 06, 2002 | 4.764 | 4.779 | 4.334 | 4.729 | 23,148,364 | +0.32(+7.20%) |
Feb 05, 2002 | 4.941 | 5.004 | 4.411 | 4.411 | 27,928,242 | -0.60(-11.97%) |
Feb 04, 2002 | 5.329 | 5.364 | 4.941 | 5.011 | 11,668,892 | -0.35(-6.58%) |
Feb 01, 2002 | 5.435 | 5.590 | 5.336 | 5.364 | 21,574,906 | -0.26(-4.64%) |
Jan 31, 2002 | 5.753 | 5.774 | 5.520 | 5.625 | 8,387,950 | -0.08(-1.36%) |
Jan 30, 2002 | 5.604 | 5.703 | 5.336 | 5.703 | 18,812,924 | +0.26(+4.80%) |
Jan 29, 2002 | 5.760 | 5.823 | 5.400 | 5.442 | 15,491,746 | -0.31(-5.40%) |
Jan 28, 2002 | 5.823 | 5.880 | 5.682 | 5.753 | 8,927,738 | +0.04(+0.62%) |
Jan 25, 2002 | 5.964 | 5.971 | 5.717 | 5.717 | 11,917,109 | -0.26(-4.37%) |
Jan 24, 2002 | 6.070 | 6.211 | 5.964 | 5.978 | 13,608,301 | +0.11(+1.80%) |
Jan 23, 2002 | 5.929 | 6.105 | 5.788 | 5.873 | 11,433,568 | -0.10(-1.65%) |
Jan 22, 2002 | 6.176 | 6.656 | 5.865 | 5.971 | 9,933,215 | -0.12(-1.97%) |
Jan 21, 2002 | 6.176 | 6.211 | 5.929 | 6.091 | 14,523,672 | +0.00(+0.00%) |
Jan 18, 2002 | 6.176 | 6.211 | 5.929 | 6.091 | 14,522,538 | -0.25(-3.90%) |
Jan 17, 2002 | 6.522 | 6.550 | 6.211 | 6.338 | 12,729,765 | -0.01(-0.22%) |
Jan 16, 2002 | 6.727 | 6.769 | 6.324 | 6.353 | 13,878,194 | -0.58(-8.35%) |
Jan 15, 2002 | 6.776 | 7.164 | 6.635 | 6.931 | 12,008,632 | +0.01(+0.10%) |
Jan 14, 2002 | 7.058 | 7.129 | 6.705 | 6.924 | 9,192,247 | -0.19(-2.68%) |
Jan 11, 2002 | 7.284 | 7.439 | 7.094 | 7.115 | 8,212,838 | -0.17(-2.33%) |
Jan 10, 2002 | 7.348 | 7.510 | 7.207 | 7.284 | 10,054,348 | +0.99(+15.70%) |