Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 2.827 | 2.832 | 2.764 | 2.792 | 12,597,227 | -0.03(-1.06%) |
Apr 29, 2002 | 2.853 | 2.853 | 2.820 | 2.821 | 11,345,910 | -0.04(-1.55%) |
Apr 26, 2002 | 2.909 | 2.929 | 2.866 | 2.866 | 9,985,700 | -0.04(-1.33%) |
Apr 25, 2002 | 2.918 | 2.922 | 2.871 | 2.905 | 15,410,302 | -0.03(-0.91%) |
Apr 24, 2002 | 2.989 | 3.003 | 2.923 | 2.931 | 13,076,739 | -0.07(-2.47%) |
Apr 23, 2002 | 2.971 | 3.038 | 2.960 | 3.006 | 12,231,384 | +0.02(+0.74%) |
Apr 22, 2002 | 2.974 | 2.994 | 2.943 | 2.984 | 13,881,020 | +0.01(+0.32%) |
Apr 19, 2002 | 2.913 | 2.989 | 2.884 | 2.974 | 25,805,784 | +0.07(+2.56%) |
Apr 18, 2002 | 2.968 | 2.984 | 2.898 | 2.900 | 29,277,950 | -0.10(-3.48%) |
Apr 17, 2002 | 3.062 | 3.070 | 2.984 | 3.005 | 12,704,209 | -0.07(-2.28%) |
Apr 16, 2002 | 2.985 | 3.101 | 2.985 | 3.075 | 13,467,417 | +0.09(+2.98%) |
Apr 15, 2002 | 3.036 | 3.046 | 2.982 | 2.986 | 9,730,660 | -0.04(-1.42%) |
Apr 12, 2002 | 3.023 | 3.051 | 3.018 | 3.029 | 10,078,354 | +0.02(+0.54%) |
Apr 11, 2002 | 3.062 | 3.065 | 3.007 | 3.012 | 15,356,810 | -0.05(-1.64%) |
Apr 10, 2002 | 3.062 | 3.088 | 3.049 | 3.063 | 11,659,217 | -0.01(-0.27%) |
Apr 09, 2002 | 3.057 | 3.094 | 3.038 | 3.071 | 286,561 | +0.01(+0.20%) |
Apr 08, 2002 | 3.044 | 3.088 | 3.036 | 3.065 | 55,115,256 | -0.02(-0.54%) |
Apr 05, 2002 | 3.051 | 3.109 | 3.051 | 3.082 | 10,164,323 | +0.04(+1.45%) |
Apr 04, 2002 | 3.036 | 3.061 | 3.026 | 3.038 | 18,756,380 | -0.01(-0.29%) |
Apr 03, 2002 | 2.992 | 3.088 | 2.937 | 3.046 | 29,948,502 | +0.03(+0.94%) |
Apr 02, 2002 | 3.062 | 3.062 | 3.010 | 3.018 | 21,209,344 | -0.06(-1.84%) |
Apr 01, 2002 | 3.120 | 3.120 | 3.041 | 3.075 | 12,824,565 | -0.07(-2.12%) |
Mar 29, 2002 | 3.169 | 3.201 | 3.133 | 3.141 | 8,484,119 | +0.00(+0.00%) |
Mar 28, 2002 | 3.169 | 3.201 | 3.133 | 3.141 | 8,484,119 | -0.05(-1.62%) |
Mar 27, 2002 | 3.163 | 3.193 | 3.154 | 3.193 | 11,108,064 | +0.03(+0.83%) |
Mar 26, 2002 | 3.144 | 3.185 | 3.144 | 3.167 | 16,824,004 | +0.02(+0.72%) |
Mar 25, 2002 | 3.115 | 3.158 | 3.104 | 3.144 | 16,184,972 | +0.03(+0.96%) |
Mar 22, 2002 | 3.115 | 3.154 | 3.073 | 3.115 | 53,673,852 | -0.19(-5.85%) |
Mar 21, 2002 | 3.327 | 3.350 | 3.247 | 3.308 | 12,864,684 | -0.04(-1.23%) |
Mar 20, 2002 | 3.298 | 3.365 | 3.290 | 3.350 | 11,252,300 | +0.03(+0.93%) |
Mar 19, 2002 | 3.324 | 3.338 | 3.304 | 3.319 | 11,587,576 | -0.01(-0.16%) |
Mar 18, 2002 | 3.285 | 3.343 | 3.285 | 3.324 | 14,191,462 | +0.04(+1.20%) |
Mar 15, 2002 | 3.285 | 3.311 | 3.265 | 3.285 | 17,313,068 | -0.00(-0.02%) |
Mar 14, 2002 | 3.193 | 3.294 | 3.178 | 3.285 | 33,919,284 | +0.11(+3.39%) |
Mar 13, 2002 | 3.075 | 3.180 | 3.065 | 3.177 | 18,902,526 | +0.12(+3.78%) |
Mar 12, 2002 | 3.049 | 3.073 | 3.026 | 3.062 | 8,676,115 | +0.00(+0.00%) |
Mar 11, 2002 | 3.005 | 3.078 | 2.986 | 3.062 | 7,140,148 | +0.02(+0.50%) |
Mar 08, 2002 | 3.104 | 3.115 | 3.029 | 3.046 | 10,521,569 | -0.03(-1.02%) |
Mar 07, 2002 | 3.067 | 3.104 | 3.057 | 3.078 | 11,061,259 | +0.01(+0.34%) |
Mar 06, 2002 | 3.036 | 3.109 | 3.015 | 3.067 | 13,578,221 | +0.03(+1.00%) |
Mar 05, 2002 | 3.091 | 3.091 | 3.037 | 3.037 | 12,159,743 | -0.06(-2.06%) |
Mar 04, 2002 | 3.067 | 3.122 | 3.060 | 3.101 | 382,081 | +0.02(+0.66%) |
Mar 01, 2002 | 3.078 | 3.100 | 3.047 | 3.080 | 8,920,648 | -0.00(-0.02%) |
Feb 28, 2002 | 3.076 | 3.101 | 3.039 | 3.081 | 12,643,076 | +0.02(+0.58%) |
Feb 27, 2002 | 3.120 | 3.122 | 3.049 | 3.063 | 6,625,293 | -0.05(-1.53%) |
Feb 26, 2002 | 3.141 | 3.144 | 3.103 | 3.111 | 10,756,549 | -0.02(-0.52%) |
Feb 25, 2002 | 3.086 | 3.151 | 3.073 | 3.127 | 12,945,876 | +0.02(+0.57%) |
Feb 22, 2002 | 3.020 | 3.130 | 2.970 | 3.109 | 11,164,421 | +0.10(+3.30%) |
Feb 21, 2002 | 3.040 | 3.059 | 3.010 | 3.010 | 18,304,568 | -0.05(-1.76%) |
Feb 20, 2002 | 3.041 | 3.075 | 3.041 | 3.064 | 7,358,889 | +0.01(+0.33%) |
Feb 19, 2002 | 3.104 | 3.109 | 3.051 | 3.054 | 7,865,147 | -0.06(-1.97%) |
Feb 18, 2002 | 3.161 | 3.162 | 3.109 | 3.115 | 9,369,593 | +0.00(+0.00%) |
Feb 15, 2002 | 3.161 | 3.162 | 3.109 | 3.115 | 5,756,057 | -0.05(-1.60%) |
Feb 14, 2002 | 3.155 | 3.168 | 3.143 | 3.166 | 7,022,657 | +0.00(+0.13%) |
Feb 13, 2002 | 3.146 | 3.167 | 3.137 | 3.162 | 8,722,920 | +0.01(+0.40%) |
Feb 12, 2002 | 3.151 | 3.162 | 3.141 | 3.149 | 4,660,439 | -0.01(-0.46%) |
Feb 11, 2002 | 3.099 | 3.165 | 3.099 | 3.164 | 13,265,869 | +0.07(+2.27%) |
Feb 08, 2002 | 3.120 | 3.135 | 3.094 | 3.094 | 11,552,234 | -0.05(-1.58%) |
Feb 07, 2002 | 3.146 | 3.174 | 3.138 | 3.143 | 17,570,972 | -0.00(-0.08%) |
Feb 06, 2002 | 3.120 | 3.149 | 3.116 | 3.146 | 11,651,575 | +0.01(+0.18%) |
Feb 05, 2002 | 3.120 | 3.167 | 3.117 | 3.140 | 16,979,702 | +0.03(+0.89%) |
Feb 04, 2002 | 3.130 | 3.159 | 3.098 | 3.112 | 7,192,684 | -0.03(-0.93%) |