Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.080 | 5.306 | 5.047 | 5.204 | 41,600,304 | +0.16(+3.22%) |
Apr 29, 2002 | 5.292 | 5.442 | 4.928 | 5.042 | 49,460,072 | -0.25(-4.67%) |
Apr 26, 2002 | 5.632 | 5.772 | 5.280 | 5.288 | 38,311,272 | -0.30(-5.40%) |
Apr 25, 2002 | 5.492 | 5.728 | 5.487 | 5.590 | 50,282,768 | -0.15(-2.67%) |
Apr 24, 2002 | 5.803 | 5.847 | 5.400 | 5.744 | 88,136,472 | +0.18(+3.22%) |
Apr 23, 2002 | 5.986 | 6.093 | 5.478 | 5.565 | 73,876,568 | -0.48(-7.94%) |
Apr 22, 2002 | 6.212 | 6.220 | 5.956 | 6.044 | 40,761,092 | -0.38(-5.98%) |
Apr 19, 2002 | 6.707 | 6.707 | 6.429 | 6.429 | 21,024,878 | -0.20(-2.97%) |
Apr 18, 2002 | 6.565 | 6.815 | 6.505 | 6.626 | 31,072,796 | -0.24(-3.52%) |
Apr 17, 2002 | 6.905 | 6.962 | 6.660 | 6.867 | 39,416,792 | +0.03(+0.45%) |
Apr 16, 2002 | 6.448 | 6.840 | 6.439 | 6.836 | 42,375,760 | +0.59(+9.45%) |
Apr 15, 2002 | 6.210 | 6.289 | 5.944 | 6.246 | 35,099,904 | +0.08(+1.37%) |
Apr 12, 2002 | 6.010 | 6.236 | 5.884 | 6.162 | 33,121,558 | +0.18(+3.09%) |
Apr 11, 2002 | 6.022 | 6.039 | 5.904 | 5.977 | 21,927,260 | -0.11(-1.87%) |
Apr 10, 2002 | 6.117 | 6.262 | 6.029 | 6.091 | 28,880,302 | +0.05(+0.86%) |
Apr 09, 2002 | 6.350 | 6.419 | 6.031 | 6.039 | 29,192,108 | -0.19(-3.10%) |
Apr 08, 2002 | 6.027 | 6.265 | 5.961 | 6.232 | 32,740,494 | +0.04(+0.58%) |
Apr 05, 2002 | 6.322 | 6.419 | 6.141 | 6.196 | 26,442,652 | -0.12(-1.89%) |
Apr 04, 2002 | 6.341 | 6.444 | 6.182 | 6.315 | 45,305,172 | -0.18(-2.76%) |
Apr 03, 2002 | 6.626 | 6.657 | 6.393 | 6.495 | 35,493,428 | +0.06(+0.99%) |
Apr 02, 2002 | 6.643 | 6.807 | 6.427 | 6.431 | 29,343,084 | -0.36(-5.26%) |
Apr 01, 2002 | 6.401 | 6.833 | 6.350 | 6.788 | 36,321,048 | +0.29(+4.52%) |
Mar 29, 2002 | 6.601 | 6.622 | 6.407 | 6.495 | 29,345,402 | +0.00(+0.00%) |
Mar 28, 2002 | 6.601 | 6.622 | 6.407 | 6.495 | 29,321,060 | -0.04(-0.61%) |
Mar 27, 2002 | 6.631 | 6.695 | 6.479 | 6.534 | 42,021,356 | -0.35(-5.02%) |
Mar 26, 2002 | 6.736 | 7.066 | 6.657 | 6.879 | 34,110,876 | +0.07(+1.01%) |
Mar 25, 2002 | 6.979 | 7.067 | 6.810 | 6.810 | 26,159,824 | -0.17(-2.47%) |
Mar 22, 2002 | 7.145 | 7.192 | 6.936 | 6.983 | 25,737,900 | -0.22(-3.11%) |
Mar 21, 2002 | 6.836 | 7.212 | 6.733 | 7.207 | 44,250,944 | +0.27(+3.88%) |
Mar 20, 2002 | 7.159 | 7.247 | 6.929 | 6.938 | 32,438,250 | -0.49(-6.58%) |
Mar 19, 2002 | 7.571 | 7.575 | 7.361 | 7.426 | 29,464,502 | -0.12(-1.53%) |
Mar 18, 2002 | 7.373 | 7.592 | 7.352 | 7.542 | 35,853,628 | +0.30(+4.10%) |
Mar 15, 2002 | 7.009 | 7.245 | 6.974 | 7.245 | 37,601,304 | +0.27(+3.88%) |
Mar 14, 2002 | 7.143 | 7.229 | 6.971 | 6.974 | 30,865,602 | -0.09(-1.34%) |
Mar 13, 2002 | 7.224 | 7.255 | 7.005 | 7.069 | 31,201,170 | -0.28(-3.78%) |
Mar 12, 2002 | 7.185 | 7.368 | 7.152 | 7.347 | 33,004,776 | -0.18(-2.45%) |
Mar 11, 2002 | 7.507 | 7.704 | 7.273 | 7.532 | 34,728,400 | -0.03(-0.34%) |
Mar 08, 2002 | 7.350 | 7.609 | 7.318 | 7.557 | 50,751,636 | +0.41(+5.69%) |
Mar 07, 2002 | 7.000 | 7.166 | 6.865 | 7.150 | 42,398,656 | +0.26(+3.73%) |
Mar 06, 2002 | 6.746 | 6.979 | 6.712 | 6.893 | 45,787,660 | +0.19(+2.80%) |
Mar 05, 2002 | 6.539 | 6.824 | 6.505 | 6.705 | 44,686,488 | -0.00(-0.03%) |
Mar 04, 2002 | 6.256 | 6.719 | 6.255 | 6.707 | 48,359,480 | +0.50(+8.06%) |
Mar 01, 2002 | 5.832 | 6.222 | 5.778 | 6.206 | 41,981,076 | +0.47(+8.18%) |
Feb 28, 2002 | 5.873 | 6.018 | 5.703 | 5.737 | 34,656,824 | -0.06(-0.95%) |
Feb 27, 2002 | 6.118 | 6.156 | 5.792 | 5.792 | 39,186,996 | -0.21(-3.45%) |
Feb 26, 2002 | 6.315 | 6.341 | 5.884 | 5.999 | 64,674,524 | -0.20(-3.17%) |
Feb 25, 2002 | 6.027 | 6.203 | 5.918 | 6.196 | 77,148,208 | +0.55(+9.82%) |
Feb 22, 2002 | 5.646 | 5.791 | 5.354 | 5.642 | 85,701,720 | +0.03(+0.62%) |
Feb 21, 2002 | 6.158 | 6.168 | 5.604 | 5.608 | 76,202,360 | -0.59(-9.50%) |
Feb 20, 2002 | 6.550 | 6.570 | 5.942 | 6.196 | 66,824,420 | -0.24(-3.78%) |
Feb 19, 2002 | 6.369 | 6.574 | 6.194 | 6.439 | 49,107,988 | -0.01(-0.21%) |
Feb 18, 2002 | 6.916 | 7.014 | 6.325 | 6.453 | 58,034,156 | +0.00(+0.00%) |
Feb 15, 2002 | 6.916 | 7.014 | 6.325 | 6.453 | 57,283,332 | -0.46(-6.62%) |
Feb 14, 2002 | 7.247 | 7.247 | 6.907 | 6.910 | 28,396,944 | -0.32(-4.42%) |
Feb 13, 2002 | 7.066 | 7.264 | 7.040 | 7.230 | 31,688,294 | +0.24(+3.46%) |
Feb 12, 2002 | 7.017 | 7.117 | 6.953 | 6.988 | 36,324,524 | -0.13(-1.89%) |
Feb 11, 2002 | 6.696 | 7.128 | 6.684 | 7.123 | 76,014,288 | +0.66(+10.20%) |
Feb 08, 2002 | 6.816 | 6.927 | 5.968 | 6.463 | 164,109,328 | -0.28(-4.22%) |
Feb 07, 2002 | 6.988 | 7.040 | 6.738 | 6.748 | 36,179,632 | -0.26(-3.67%) |
Feb 06, 2002 | 6.935 | 7.092 | 6.695 | 7.005 | 37,934,264 | +0.14(+1.98%) |
Feb 05, 2002 | 6.890 | 7.116 | 6.746 | 6.869 | 48,488,144 | -0.17(-2.40%) |
Feb 04, 2002 | 7.316 | 7.428 | 7.005 | 7.038 | 33,983,372 | -0.29(-3.93%) |
Feb 01, 2002 | 7.564 | 7.590 | 7.268 | 7.326 | 28,806,118 | -0.28(-3.72%) |
Jan 31, 2002 | 7.678 | 7.713 | 7.490 | 7.609 | 28,083,400 | -0.10(-1.32%) |
Jan 30, 2002 | 7.533 | 7.721 | 7.419 | 7.711 | 45,063,492 | +0.26(+3.50%) |
Jan 29, 2002 | 7.899 | 7.944 | 7.416 | 7.450 | 41,315,448 | -0.38(-4.87%) |
Jan 28, 2002 | 8.041 | 8.084 | 7.618 | 7.832 | 43,256,988 | -0.11(-1.43%) |
Jan 25, 2002 | 7.219 | 7.999 | 7.217 | 7.946 | 81,723,584 | +0.40(+5.35%) |
Jan 24, 2002 | 7.697 | 7.764 | 7.523 | 7.542 | 52,364,852 | +0.03(+0.39%) |
Jan 23, 2002 | 7.247 | 7.616 | 7.131 | 7.513 | 48,311,088 | +0.37(+5.17%) |
Jan 22, 2002 | 7.789 | 7.790 | 7.119 | 7.143 | 53,636,708 | -0.61(-7.90%) |
Jan 21, 2002 | 7.971 | 8.059 | 7.739 | 7.756 | 37,501,620 | +0.00(+0.00%) |
Jan 18, 2002 | 7.971 | 8.059 | 7.739 | 7.756 | 37,263,708 | -0.40(-4.91%) |
Jan 17, 2002 | 7.970 | 8.180 | 7.904 | 8.156 | 34,470,204 | +0.31(+3.89%) |
Jan 16, 2002 | 7.965 | 8.042 | 7.840 | 7.851 | 40,677,924 | -0.18(-2.26%) |
Jan 15, 2002 | 8.101 | 8.158 | 7.963 | 8.032 | 53,225,796 | -0.10(-1.27%) |
Jan 14, 2002 | 7.973 | 8.241 | 7.951 | 8.135 | 38,004,104 | +0.11(+1.38%) |
Jan 11, 2002 | 7.986 | 8.110 | 7.946 | 8.025 | 33,949,176 | -0.03(-0.39%) |
Jan 10, 2002 | 8.051 | 8.134 | 7.851 | 8.056 | 72,388,824 | -0.66(-7.54%) |