Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 4.497 | 4.519 | 4.477 | 4.512 | 13,419,852 | -0.03(-0.71%) |
Apr 29, 2002 | 4.548 | 4.586 | 4.510 | 4.544 | 18,042,856 | +0.01(+0.14%) |
Apr 26, 2002 | 4.524 | 4.569 | 4.514 | 4.538 | 11,850,194 | +0.04(+0.80%) |
Apr 25, 2002 | 4.389 | 4.519 | 4.364 | 4.501 | 14,766,377 | +0.09(+1.95%) |
Apr 24, 2002 | 4.435 | 4.474 | 4.412 | 4.415 | 14,318,179 | +0.01(+0.14%) |
Apr 23, 2002 | 4.382 | 4.482 | 4.371 | 4.409 | 8,508,995 | +0.05(+1.09%) |
Apr 22, 2002 | 4.365 | 4.446 | 4.349 | 4.362 | 11,187,556 | -0.02(-0.54%) |
Apr 19, 2002 | 4.446 | 4.452 | 4.353 | 4.385 | 8,718,605 | -0.03(-0.77%) |
Apr 18, 2002 | 4.367 | 4.452 | 4.367 | 4.420 | 9,262,431 | +0.05(+1.23%) |
Apr 17, 2002 | 4.379 | 4.408 | 4.339 | 4.366 | 5,811,115 | -0.02(-0.52%) |
Apr 16, 2002 | 4.322 | 4.406 | 4.296 | 4.388 | 8,229,837 | +0.08(+1.90%) |
Apr 15, 2002 | 4.351 | 4.376 | 4.289 | 4.307 | 9,895,124 | -0.04(-1.02%) |
Apr 12, 2002 | 4.286 | 4.358 | 4.282 | 4.351 | 2,028,481 | +0.08(+1.99%) |
Apr 11, 2002 | 4.296 | 4.346 | 4.245 | 4.266 | 13,931,802 | -0.02(-0.39%) |
Apr 10, 2002 | 4.212 | 4.332 | 4.209 | 4.283 | 20,665,392 | +0.07(+1.67%) |
Apr 09, 2002 | 4.216 | 4.231 | 4.198 | 4.212 | 12,827,728 | +0.07(+1.72%) |
Apr 08, 2002 | 4.027 | 4.166 | 4.021 | 4.141 | 15,243,553 | +0.10(+2.35%) |
Apr 05, 2002 | 4.012 | 4.072 | 4.012 | 4.046 | 10,225,477 | +0.05(+1.24%) |
Apr 04, 2002 | 3.960 | 4.006 | 3.960 | 3.996 | 20,263,560 | +0.01(+0.26%) |
Apr 03, 2002 | 4.002 | 4.063 | 3.972 | 3.986 | 289,783 | -0.04(-1.05%) |
Apr 02, 2002 | 4.079 | 4.079 | 3.996 | 4.028 | 20,513,740 | -0.06(-1.42%) |
Apr 01, 2002 | 4.116 | 4.117 | 4.044 | 4.086 | 14,181,015 | -0.06(-1.35%) |
Mar 29, 2002 | 4.079 | 4.182 | 4.074 | 4.142 | 20,188,216 | +0.00(+0.00%) |
Mar 28, 2002 | 4.079 | 4.182 | 4.074 | 4.142 | 20,188,216 | +0.08(+1.96%) |
Mar 27, 2002 | 3.965 | 4.062 | 3.957 | 4.062 | 9,182,258 | +0.10(+2.45%) |
Mar 26, 2002 | 3.950 | 4.037 | 3.950 | 3.965 | 7,277,417 | +0.02(+0.39%) |
Mar 25, 2002 | 4.012 | 4.017 | 3.935 | 3.950 | 8,144,834 | -0.07(-1.65%) |
Mar 22, 2002 | 4.060 | 4.081 | 4.004 | 4.016 | 7,870,507 | -0.05(-1.35%) |
Mar 21, 2002 | 4.141 | 4.171 | 4.048 | 4.071 | 8,500,302 | -0.10(-2.43%) |
Mar 20, 2002 | 4.095 | 4.172 | 4.081 | 4.172 | 14,422,501 | +0.08(+1.97%) |
Mar 19, 2002 | 4.063 | 4.113 | 4.009 | 4.091 | 10,627,309 | +0.08(+1.99%) |
Mar 18, 2002 | 4.027 | 4.069 | 3.958 | 4.012 | 9,255,670 | -0.03(-0.67%) |
Mar 15, 2002 | 4.013 | 4.051 | 3.999 | 4.039 | 12,017,302 | +0.03(+0.67%) |
Mar 14, 2002 | 4.074 | 4.089 | 4.012 | 4.012 | 18,618,558 | -0.02(-0.39%) |
Mar 13, 2002 | 4.022 | 4.047 | 3.975 | 4.027 | 10,047,743 | +0.00(+0.00%) |
Mar 12, 2002 | 4.012 | 4.045 | 3.987 | 4.027 | 13,184,161 | -0.05(-1.22%) |
Mar 11, 2002 | 4.125 | 4.125 | 3.996 | 4.077 | 15,533,336 | -0.06(-1.45%) |
Mar 08, 2002 | 4.224 | 4.230 | 4.058 | 4.137 | 18,873,568 | +0.02(+0.45%) |
Mar 07, 2002 | 4.089 | 4.139 | 4.018 | 4.118 | 27,514,898 | +0.23(+5.94%) |
Mar 06, 2002 | 3.830 | 3.908 | 3.826 | 3.887 | 21,972,314 | +0.08(+2.18%) |
Mar 05, 2002 | 3.882 | 3.898 | 3.800 | 3.805 | 22,292,042 | -0.13(-3.34%) |
Mar 04, 2002 | 3.991 | 3.991 | 3.934 | 3.936 | 21,361,838 | -0.00(-0.08%) |
Mar 01, 2002 | 3.960 | 3.986 | 3.924 | 3.939 | 11,731,382 | +0.01(+0.21%) |
Feb 28, 2002 | 3.934 | 4.042 | 3.889 | 3.931 | 35,738,940 | +0.05(+1.39%) |
Feb 27, 2002 | 3.680 | 3.918 | 3.675 | 3.877 | 33,331,808 | +0.26(+7.06%) |
Feb 26, 2002 | 3.675 | 3.675 | 3.574 | 3.621 | 46,988,316 | +0.10(+2.73%) |
Feb 25, 2002 | 3.691 | 3.747 | 3.525 | 3.525 | 36,425,724 | -0.18(-4.81%) |
Feb 22, 2002 | 3.701 | 3.735 | 3.635 | 3.703 | 342,330,336 | +0.01(+0.31%) |
Feb 21, 2002 | 3.675 | 3.820 | 3.642 | 3.692 | 24,032,672 | -0.01(-0.22%) |
Feb 20, 2002 | 3.779 | 3.784 | 3.672 | 3.700 | 15,594,190 | -0.02(-0.64%) |
Feb 19, 2002 | 3.830 | 3.869 | 3.717 | 3.724 | 11,008,857 | -0.15(-3.98%) |
Feb 18, 2002 | 3.944 | 3.944 | 3.805 | 3.878 | 12,163,159 | +0.00(+0.00%) |
Feb 15, 2002 | 3.944 | 3.944 | 3.805 | 3.878 | 11,950,652 | -0.09(-2.32%) |
Feb 14, 2002 | 4.006 | 4.006 | 3.925 | 3.970 | 11,454,157 | -0.04(-0.90%) |
Feb 13, 2002 | 3.916 | 4.006 | 3.916 | 4.006 | 15,106,389 | +0.09(+2.30%) |
Feb 12, 2002 | 3.882 | 3.916 | 3.836 | 3.916 | 9,453,688 | +0.03(+0.75%) |
Feb 11, 2002 | 3.784 | 3.904 | 3.779 | 3.887 | 25,676,708 | +0.09(+2.40%) |
Feb 08, 2002 | 3.805 | 3.830 | 3.717 | 3.796 | 35,884,796 | -0.03(-0.89%) |
Feb 07, 2002 | 4.037 | 4.063 | 3.696 | 3.830 | 46,164,368 | -0.31(-7.43%) |
Feb 06, 2002 | 4.172 | 4.172 | 4.105 | 4.138 | 8,112,958 | -0.02(-0.37%) |
Feb 05, 2002 | 4.136 | 4.201 | 4.107 | 4.153 | 10,215,817 | +0.02(+0.43%) |
Feb 04, 2002 | 4.247 | 4.253 | 4.133 | 4.136 | 11,237,785 | -0.11(-2.61%) |