Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.332 | 4.447 | 4.329 | 4.401 | 11,543,575 | +0.09(+2.10%) |
Apr 29, 2002 | 4.313 | 4.335 | 4.261 | 4.311 | 11,727,622 | -0.00(-0.05%) |
Apr 26, 2002 | 4.361 | 4.406 | 4.291 | 4.313 | 13,189,023 | -0.05(-1.10%) |
Apr 25, 2002 | 4.346 | 4.495 | 4.338 | 4.361 | 16,955,748 | +0.05(+1.17%) |
Apr 24, 2002 | 4.268 | 4.380 | 4.268 | 4.310 | 9,288,129 | +0.04(+0.99%) |
Apr 23, 2002 | 4.311 | 4.327 | 4.258 | 4.268 | 13,851,891 | -0.04(-0.98%) |
Apr 22, 2002 | 4.300 | 4.398 | 4.286 | 4.310 | 17,134,308 | +0.01(+0.24%) |
Apr 19, 2002 | 4.245 | 4.312 | 4.192 | 4.300 | 16,132,275 | +0.08(+1.80%) |
Apr 18, 2002 | 4.030 | 4.250 | 4.020 | 4.223 | 31,348,806 | +0.24(+5.89%) |
Apr 17, 2002 | 3.907 | 4.019 | 3.882 | 3.988 | 18,855,070 | +0.14(+3.54%) |
Apr 16, 2002 | 3.872 | 3.872 | 3.810 | 3.852 | 8,460,167 | +0.02(+0.46%) |
Apr 15, 2002 | 3.859 | 3.859 | 3.797 | 3.834 | 9,368,930 | -0.02(-0.39%) |
Apr 12, 2002 | 3.928 | 3.928 | 3.824 | 3.849 | 10,330,063 | -0.08(-1.98%) |
Apr 11, 2002 | 3.910 | 3.943 | 3.890 | 3.927 | 9,256,706 | +0.02(+0.51%) |
Apr 10, 2002 | 3.885 | 3.910 | 3.872 | 3.907 | 6,569,822 | +0.03(+0.84%) |
Apr 09, 2002 | 3.892 | 3.892 | 3.861 | 3.875 | 6,529,421 | +0.01(+0.29%) |
Apr 08, 2002 | 3.852 | 3.907 | 3.848 | 3.863 | 6,214,198 | -0.02(-0.46%) |
Apr 05, 2002 | 3.859 | 3.900 | 3.854 | 3.882 | 6,942,405 | +0.03(+0.78%) |
Apr 04, 2002 | 3.842 | 3.871 | 3.825 | 3.851 | 5,076,000 | +0.01(+0.25%) |
Apr 03, 2002 | 3.861 | 3.875 | 3.807 | 3.842 | 6,791,775 | -0.02(-0.48%) |
Apr 02, 2002 | 3.839 | 3.890 | 3.824 | 3.860 | 798,034 | +0.06(+1.49%) |
Apr 01, 2002 | 3.809 | 3.817 | 3.766 | 3.804 | 3,525,319 | -0.03(-0.69%) |
Mar 29, 2002 | 3.819 | 3.849 | 3.790 | 3.830 | 8,802,824 | +0.00(+0.00%) |
Mar 28, 2002 | 3.819 | 3.849 | 3.790 | 3.830 | 1,446,438 | +0.05(+1.35%) |
Mar 27, 2002 | 3.719 | 3.802 | 3.710 | 3.779 | 8,483,610 | +0.05(+1.37%) |
Mar 26, 2002 | 3.727 | 3.747 | 3.722 | 3.728 | 8,532,988 | +0.00(+0.04%) |
Mar 25, 2002 | 3.713 | 3.743 | 3.713 | 3.727 | 5,168,772 | -0.02(-0.44%) |
Mar 22, 2002 | 3.773 | 3.784 | 3.735 | 3.743 | 5,744,853 | -0.03(-0.88%) |
Mar 21, 2002 | 3.751 | 3.788 | 3.751 | 3.776 | 5,744,355 | +0.00(+0.05%) |
Mar 20, 2002 | 3.790 | 3.794 | 3.761 | 3.774 | 4,407,147 | -0.00(-0.01%) |
Mar 19, 2002 | 3.768 | 3.778 | 3.725 | 3.775 | 6,925,945 | +0.02(+0.51%) |
Mar 18, 2002 | 3.737 | 3.773 | 3.702 | 3.756 | 7,384,815 | +0.02(+0.51%) |
Mar 15, 2002 | 3.739 | 3.753 | 3.724 | 3.737 | 10,317,594 | +0.01(+0.20%) |
Mar 14, 2002 | 3.687 | 3.729 | 3.669 | 3.729 | 8,001,796 | +0.04(+1.02%) |
Mar 13, 2002 | 3.677 | 3.723 | 3.666 | 3.692 | 7,411,250 | +0.02(+0.42%) |
Mar 12, 2002 | 3.649 | 3.694 | 3.629 | 3.676 | 9,269,175 | +0.01(+0.36%) |
Mar 11, 2002 | 3.582 | 3.670 | 3.574 | 3.663 | 9,816,827 | +0.08(+2.25%) |
Mar 08, 2002 | 3.579 | 3.594 | 3.563 | 3.582 | 9,052,210 | +0.04(+1.23%) |
Mar 07, 2002 | 3.509 | 3.544 | 3.475 | 3.539 | 11,182,464 | +0.03(+0.81%) |
Mar 06, 2002 | 3.469 | 3.534 | 3.469 | 3.510 | 1,645,947 | +0.06(+1.86%) |
Mar 05, 2002 | 3.411 | 3.482 | 3.409 | 3.446 | 14,275,348 | +0.03(+0.91%) |
Mar 04, 2002 | 3.549 | 3.559 | 3.401 | 3.415 | 23,443,272 | -0.16(-4.38%) |
Mar 01, 2002 | 3.639 | 3.651 | 3.563 | 3.571 | 11,177,476 | -0.06(-1.71%) |
Feb 28, 2002 | 3.677 | 3.691 | 3.599 | 3.633 | 10,778,459 | -0.02(-0.63%) |
Feb 27, 2002 | 3.654 | 3.697 | 3.599 | 3.656 | 9,802,861 | -0.04(-1.02%) |
Feb 26, 2002 | 3.728 | 3.740 | 3.684 | 3.694 | 498,771 | -0.03(-0.90%) |
Feb 25, 2002 | 3.757 | 3.764 | 3.723 | 3.728 | 7,505,019 | -0.02(-0.48%) |
Feb 22, 2002 | 3.769 | 3.769 | 3.737 | 3.746 | 7,814,258 | -0.01(-0.25%) |
Feb 21, 2002 | 3.699 | 3.760 | 3.692 | 3.755 | 9,203,337 | +0.05(+1.41%) |
Feb 20, 2002 | 3.675 | 3.729 | 3.629 | 3.703 | 8,307,044 | +0.00(+0.09%) |
Feb 19, 2002 | 3.710 | 3.729 | 3.692 | 3.700 | 3,374,690 | -0.03(-0.67%) |
Feb 18, 2002 | 3.734 | 3.734 | 3.688 | 3.725 | 498,771 | +0.00(+0.00%) |
Feb 15, 2002 | 3.734 | 3.734 | 3.688 | 3.725 | 6,988,790 | -0.01(-0.30%) |
Feb 14, 2002 | 3.785 | 3.796 | 3.717 | 3.736 | 8,529,995 | -0.03(-0.89%) |
Feb 13, 2002 | 3.787 | 3.788 | 3.734 | 3.769 | 5,674,028 | -0.02(-0.48%) |
Feb 12, 2002 | 3.749 | 3.797 | 3.744 | 3.787 | 8,621,769 | +0.06(+1.56%) |
Feb 11, 2002 | 3.729 | 3.751 | 3.688 | 3.729 | 6,231,655 | -0.00(-0.04%) |
Feb 08, 2002 | 3.764 | 3.769 | 3.700 | 3.731 | 5,590,234 | -0.03(-0.89%) |
Feb 07, 2002 | 3.739 | 3.770 | 3.726 | 3.764 | 6,355,849 | +0.03(+0.67%) |
Feb 06, 2002 | 3.757 | 3.785 | 3.712 | 3.739 | 5,680,013 | -0.02(-0.53%) |
Feb 05, 2002 | 3.704 | 3.791 | 3.704 | 3.759 | 11,881,742 | +0.06(+1.49%) |
Feb 04, 2002 | 3.734 | 3.759 | 3.692 | 3.704 | 4,410,140 | -0.05(-1.43%) |
Feb 01, 2002 | 3.727 | 3.759 | 3.720 | 3.758 | 6,300,485 | +0.03(+0.83%) |
Jan 31, 2002 | 3.679 | 3.727 | 3.646 | 3.727 | 9,727,547 | +0.09(+2.55%) |
Jan 30, 2002 | 3.656 | 3.657 | 3.599 | 3.634 | 7,614,749 | -0.02(-0.62%) |
Jan 29, 2002 | 3.709 | 3.732 | 3.649 | 3.656 | 14,635,960 | -0.05(-1.42%) |
Jan 28, 2002 | 3.712 | 3.719 | 3.667 | 3.709 | 6,141,377 | -0.01(-0.27%) |
Jan 25, 2002 | 3.714 | 3.749 | 3.684 | 3.719 | 9,833,286 | -0.01(-0.17%) |
Jan 24, 2002 | 3.659 | 3.734 | 3.659 | 3.726 | 21,734,480 | +0.10(+2.67%) |
Jan 23, 2002 | 3.654 | 3.659 | 3.597 | 3.629 | 7,015,724 | -0.01(-0.21%) |
Jan 22, 2002 | 3.626 | 3.669 | 3.616 | 3.636 | 6,517,451 | -0.00(-0.04%) |
Jan 21, 2002 | 3.625 | 3.681 | 3.614 | 3.638 | 6,997,768 | +0.00(+0.00%) |
Jan 18, 2002 | 3.625 | 3.681 | 3.614 | 3.638 | 6,997,768 | +0.01(+0.33%) |
Jan 17, 2002 | 3.649 | 3.659 | 3.609 | 3.626 | 7,017,719 | -0.03(-0.90%) |
Jan 16, 2002 | 3.663 | 3.705 | 3.645 | 3.659 | 1,246,929 | +0.02(+0.48%) |
Jan 15, 2002 | 3.639 | 3.644 | 3.604 | 3.641 | 6,282,529 | +0.01(+0.21%) |
Jan 14, 2002 | 3.597 | 3.671 | 3.597 | 3.634 | 9,096,101 | +0.04(+1.05%) |
Jan 11, 2002 | 3.541 | 3.610 | 3.520 | 3.596 | 7,375,338 | +0.06(+1.63%) |