Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 2.560 | 2.641 | 2.558 | 2.640 | 83,098,384 | +0.02(+0.66%) |
Jun 27, 2002 | 2.586 | 2.622 | 2.522 | 2.622 | 76,827,008 | +0.06(+2.43%) |
Jun 26, 2002 | 2.419 | 2.591 | 2.419 | 2.560 | 84,986,632 | -0.03(-1.13%) |
Jun 25, 2002 | 2.764 | 2.780 | 2.533 | 2.590 | 77,857,960 | -0.16(-5.72%) |
Jun 24, 2002 | 2.764 | 2.811 | 2.678 | 2.747 | 71,143,168 | -0.10(-3.40%) |
Jun 21, 2002 | 2.816 | 2.933 | 2.807 | 2.844 | 63,810,740 | -0.03(-1.14%) |
Jun 20, 2002 | 2.920 | 2.947 | 2.842 | 2.876 | 39,825,056 | -0.05(-1.77%) |
Jun 19, 2002 | 3.032 | 3.039 | 2.911 | 2.928 | 54,910,172 | -0.16(-5.15%) |
Jun 18, 2002 | 3.063 | 3.106 | 3.006 | 3.087 | 40,568,892 | +0.02(+0.73%) |
Jun 17, 2002 | 3.032 | 3.099 | 2.977 | 3.065 | 39,265,296 | +0.07(+2.25%) |
Jun 14, 2002 | 2.989 | 3.028 | 2.937 | 2.997 | 57,465,264 | -0.03(-0.86%) |
Jun 13, 2002 | 3.070 | 3.092 | 3.009 | 3.023 | 42,865,812 | -0.08(-2.56%) |
Jun 12, 2002 | 3.118 | 3.144 | 3.065 | 3.103 | 49,949,336 | -0.07(-2.13%) |
Jun 11, 2002 | 3.229 | 3.230 | 3.160 | 3.170 | 48,666,000 | +0.01(+0.33%) |
Jun 10, 2002 | 3.196 | 3.274 | 3.146 | 3.160 | 39,894,520 | -0.07(-2.14%) |
Jun 07, 2002 | 3.110 | 3.241 | 3.099 | 3.229 | 77,667,512 | +0.06(+1.85%) |
Jun 06, 2002 | 3.173 | 3.350 | 3.153 | 3.170 | 57,757,592 | -0.08(-2.34%) |
Jun 05, 2002 | 3.279 | 3.279 | 3.153 | 3.246 | 58,278,564 | -0.03(-0.95%) |
Jun 04, 2002 | 3.227 | 3.300 | 3.225 | 3.277 | 80,772,528 | +0.02(+0.64%) |
Jun 03, 2002 | 3.303 | 3.315 | 3.246 | 3.256 | 60,473,608 | -0.04(-1.26%) |
May 31, 2002 | 3.308 | 3.332 | 3.286 | 3.298 | 65,208,112 | -0.02(-0.57%) |
May 30, 2002 | 3.196 | 3.320 | 3.191 | 3.317 | 65,230,684 | +0.11(+3.39%) |
May 29, 2002 | 3.230 | 3.248 | 3.208 | 3.208 | 40,527,216 | -0.02(-0.70%) |
May 28, 2002 | 3.279 | 3.289 | 3.198 | 3.230 | 47,860,224 | +0.00(+0.05%) |
May 27, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | +0.00(+0.00%) |
May 24, 2002 | 3.350 | 3.360 | 3.229 | 3.229 | 47,418,556 | -0.11(-3.16%) |
May 23, 2002 | 3.317 | 3.350 | 3.263 | 3.334 | 62,917,556 | +0.01(+0.31%) |
May 22, 2002 | 3.265 | 3.334 | 3.258 | 3.324 | 52,209,788 | +0.04(+1.26%) |
May 21, 2002 | 3.369 | 3.402 | 3.275 | 3.282 | 52,072,596 | -0.08(-2.51%) |
May 20, 2002 | 3.343 | 3.402 | 3.329 | 3.367 | 58,082,332 | -0.03(-0.97%) |
May 17, 2002 | 3.369 | 3.443 | 3.353 | 3.400 | 70,189,208 | +0.01(+0.41%) |
May 16, 2002 | 3.239 | 3.415 | 3.237 | 3.386 | 78,877,912 | +0.04(+1.29%) |
May 15, 2002 | 3.395 | 3.412 | 3.300 | 3.343 | 129,135,784 | -0.20(-5.61%) |
May 14, 2002 | 3.531 | 3.564 | 3.507 | 3.541 | 100,734,544 | +0.09(+2.60%) |
May 13, 2002 | 3.408 | 3.469 | 3.327 | 3.452 | 98,451,520 | +0.12(+3.74%) |
May 10, 2002 | 3.455 | 3.457 | 3.282 | 3.327 | 82,803,744 | -0.13(-3.75%) |
May 09, 2002 | 3.455 | 3.481 | 3.412 | 3.457 | 122,491,032 | +0.00(+0.05%) |
May 08, 2002 | 3.282 | 3.455 | 3.274 | 3.455 | 143,243,200 | +0.27(+8.64%) |
May 07, 2002 | 3.256 | 3.282 | 3.170 | 3.180 | 159,978,656 | +0.03(+1.04%) |
May 06, 2002 | 3.013 | 3.179 | 3.008 | 3.148 | 111,662,864 | +0.13(+4.47%) |
May 03, 2002 | 2.952 | 3.020 | 2.945 | 3.013 | 113,492,640 | +0.06(+2.05%) |
May 02, 2002 | 2.935 | 3.015 | 2.926 | 2.952 | 89,707,824 | +0.04(+1.36%) |
May 01, 2002 | 2.928 | 2.945 | 2.809 | 2.913 | 112,937,512 | -0.04(-1.40%) |
Apr 30, 2002 | 2.906 | 3.015 | 2.902 | 2.954 | 71,312,776 | +0.02(+0.77%) |
Apr 29, 2002 | 2.901 | 2.966 | 2.861 | 2.932 | 46,931,732 | +0.00(+0.06%) |
Apr 26, 2002 | 3.002 | 3.023 | 2.928 | 2.930 | 64,159,792 | -0.07(-2.42%) |
Apr 25, 2002 | 2.907 | 3.021 | 2.906 | 3.002 | 106,214,040 | +0.03(+0.99%) |
Apr 24, 2002 | 3.066 | 3.116 | 2.956 | 2.973 | 81,550,512 | -0.14(-4.60%) |
Apr 23, 2002 | 3.156 | 3.186 | 3.075 | 3.116 | 89,014,928 | -0.04(-1.26%) |
Apr 22, 2002 | 3.205 | 3.205 | 3.132 | 3.156 | 46,155,480 | -0.07(-2.25%) |
Apr 19, 2002 | 3.225 | 3.230 | 3.191 | 3.229 | 56,896,824 | +0.08(+2.69%) |
Apr 18, 2002 | 3.179 | 3.224 | 3.127 | 3.144 | 88,534,472 | -0.08(-2.41%) |
Apr 17, 2002 | 3.222 | 3.248 | 3.189 | 3.222 | 53,195,588 | +0.01(+0.27%) |
Apr 16, 2002 | 3.108 | 3.213 | 3.101 | 3.213 | 53,523,800 | +0.12(+4.03%) |
Apr 15, 2002 | 3.092 | 3.106 | 3.059 | 3.089 | 49,669,744 | +0.01(+0.45%) |
Apr 12, 2002 | 3.104 | 3.106 | 3.066 | 3.075 | 53,949,844 | -0.02(-0.56%) |
Apr 11, 2002 | 3.040 | 3.106 | 3.025 | 3.092 | 92,416,888 | +0.03(+1.02%) |
Apr 10, 2002 | 3.056 | 3.066 | 3.016 | 3.061 | 84,260,160 | +0.05(+1.78%) |
Apr 09, 2002 | 3.092 | 3.092 | 2.992 | 3.008 | 118,566,936 | +0.05(+1.69%) |
Apr 08, 2002 | 2.916 | 3.006 | 2.868 | 2.958 | 77,393,136 | +0.02(+0.77%) |
Apr 05, 2002 | 2.980 | 3.001 | 2.925 | 2.935 | 52,076,648 | -0.04(-1.51%) |
Apr 04, 2002 | 3.015 | 3.015 | 2.968 | 2.980 | 66,003,464 | -0.02(-0.69%) |
Apr 03, 2002 | 3.037 | 3.051 | 2.954 | 3.001 | 58,832,536 | -0.01(-0.46%) |
Apr 02, 2002 | 3.092 | 3.092 | 2.997 | 3.015 | 58,681,452 | -0.08(-2.51%) |