Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 3.167 | 3.458 | 3.154 | 3.458 | 77,740,576 | +0.26(+8.08%) |
Jun 27, 2002 | 3.216 | 3.216 | 2.938 | 3.200 | 79,317,344 | +0.09(+2.91%) |
Jun 26, 2002 | 3.070 | 3.216 | 2.990 | 3.109 | 107,609,312 | -0.12(-3.70%) |
Jun 25, 2002 | 3.394 | 3.394 | 3.203 | 3.229 | 62,044,440 | +0.06(+1.94%) |
Jun 21, 2002 | 3.041 | 3.167 | 3.028 | 3.167 | 89,602,176 | +0.11(+3.70%) |
Jun 20, 2002 | 3.216 | 3.245 | 3.009 | 3.054 | 93,733,136 | -0.18(-5.50%) |
Jun 19, 2002 | 3.297 | 3.319 | 3.225 | 3.232 | 62,445,748 | -0.15(-4.40%) |
Jun 18, 2002 | 3.335 | 3.387 | 3.287 | 3.381 | 36,682,596 | +0.05(+1.55%) |
Jun 17, 2002 | 3.297 | 3.345 | 3.248 | 3.329 | 62,666,976 | +0.04(+1.18%) |
Jun 14, 2002 | 3.232 | 3.297 | 3.070 | 3.290 | 93,805,536 | +0.07(+2.11%) |
Jun 12, 2002 | 3.390 | 3.390 | 3.200 | 3.222 | 129,936,448 | -0.14(-4.04%) |
Jun 11, 2002 | 3.575 | 3.578 | 3.335 | 3.358 | 80,046,008 | -0.17(-4.77%) |
Jun 10, 2002 | 3.652 | 3.665 | 3.513 | 3.526 | 93,075,016 | -0.16(-4.30%) |
Jun 07, 2002 | 3.678 | 3.794 | 3.662 | 3.684 | 95,886,640 | -0.11(-2.98%) |
Jun 06, 2002 | 3.733 | 3.798 | 3.684 | 3.798 | 224,565,952 | +0.03(+0.86%) |
Jun 05, 2002 | 3.927 | 3.937 | 3.756 | 3.765 | 96,008,544 | -0.10(-2.67%) |
May 31, 2002 | 3.856 | 3.882 | 3.833 | 3.869 | 69,482,384 | -0.14(-3.55%) |
May 28, 2002 | 4.124 | 4.140 | 3.975 | 4.011 | 48,933,744 | -0.12(-2.97%) |
May 27, 2002 | 4.218 | 4.218 | 4.134 | 4.134 | 36,895,472 | +0.00(+0.00%) |
May 24, 2002 | 4.218 | 4.218 | 4.134 | 4.134 | 36,895,472 | -0.11(-2.66%) |
May 23, 2002 | 4.192 | 4.247 | 4.153 | 4.247 | 43,075,036 | +0.06(+1.47%) |
May 22, 2002 | 4.169 | 4.234 | 4.121 | 4.185 | 50,969,056 | -0.07(-1.60%) |
May 21, 2002 | 4.302 | 4.357 | 4.208 | 4.253 | 35,624,100 | -0.05(-1.13%) |
May 20, 2002 | 4.137 | 4.315 | 4.117 | 4.302 | 34,558,796 | +0.14(+3.42%) |
May 17, 2002 | 4.166 | 4.192 | 4.095 | 4.160 | 76,828,432 | -0.01(-0.16%) |
May 16, 2002 | 4.282 | 4.366 | 4.134 | 4.166 | 82,060,272 | -0.20(-4.59%) |
May 15, 2002 | 4.331 | 4.421 | 4.298 | 4.366 | 49,214,692 | -0.02(-0.37%) |
May 14, 2002 | 4.437 | 4.476 | 4.318 | 4.383 | 61,625,808 | -0.05(-1.02%) |
May 13, 2002 | 4.402 | 4.457 | 4.353 | 4.428 | 32,986,674 | -0.00(-0.07%) |
May 10, 2002 | 4.370 | 4.434 | 4.347 | 4.431 | 36,692,188 | -0.01(-0.29%) |
May 09, 2002 | 4.470 | 4.554 | 4.434 | 4.444 | 28,004,838 | -0.15(-3.17%) |
May 08, 2002 | 4.460 | 4.622 | 4.444 | 4.589 | 35,870,080 | +0.23(+5.19%) |
May 07, 2002 | 4.412 | 4.460 | 4.340 | 4.363 | 32,058,440 | -0.06(-1.46%) |
May 06, 2002 | 4.428 | 4.505 | 4.415 | 4.428 | 39,053,308 | -0.05(-1.15%) |
May 03, 2002 | 4.363 | 4.521 | 4.347 | 4.479 | 49,301,944 | +0.06(+1.39%) |
May 02, 2002 | 4.402 | 4.538 | 4.392 | 4.418 | 48,503,664 | -0.09(-2.08%) |
May 01, 2002 | 4.266 | 4.528 | 4.179 | 4.512 | 76,131,952 | +0.27(+6.40%) |
Apr 30, 2002 | 4.092 | 4.353 | 4.092 | 4.240 | 48,654,348 | +0.08(+2.02%) |
Apr 29, 2002 | 4.269 | 4.324 | 4.150 | 4.156 | 36,236,732 | -0.14(-3.31%) |
Apr 26, 2002 | 4.395 | 4.402 | 4.273 | 4.298 | 41,015,284 | -0.06(-1.41%) |
Apr 25, 2002 | 4.363 | 4.473 | 4.331 | 4.360 | 36,884,952 | -0.08(-1.89%) |
Apr 24, 2002 | 4.541 | 4.557 | 4.444 | 4.444 | 57,510,016 | -0.03(-0.72%) |
Apr 23, 2002 | 4.521 | 4.538 | 4.434 | 4.476 | 59,914,760 | +0.03(+0.73%) |
Apr 22, 2002 | 4.492 | 4.492 | 4.350 | 4.444 | 3,589,174 | -0.24(-5.17%) |
Apr 19, 2002 | 4.767 | 4.767 | 4.580 | 4.686 | 45,535,788 | -0.01(-0.27%) |
Apr 18, 2002 | 4.686 | 4.774 | 4.589 | 4.699 | 31,305,642 | -0.02(-0.41%) |
Apr 17, 2002 | 4.848 | 4.848 | 4.686 | 4.719 | 3,898,585 | -0.09(-1.95%) |
Apr 16, 2002 | 4.460 | 4.812 | 4.447 | 4.812 | 59,497,364 | +0.43(+9.89%) |
Apr 15, 2002 | 4.428 | 4.450 | 4.379 | 4.379 | 34,781,572 | -0.02(-0.37%) |
Apr 12, 2002 | 4.315 | 4.460 | 4.315 | 4.395 | 68,641,096 | +0.11(+2.49%) |
Apr 11, 2002 | 4.589 | 4.606 | 4.263 | 4.289 | 111,346,696 | -0.37(-7.97%) |
Apr 10, 2002 | 4.848 | 4.848 | 4.589 | 4.660 | 78,894,376 | -0.19(-3.93%) |
Apr 09, 2002 | 4.829 | 4.913 | 4.822 | 4.851 | 47,477,656 | -0.01(-0.13%) |
Apr 08, 2002 | 4.790 | 4.874 | 4.790 | 4.858 | 23,917,512 | +0.00(+0.07%) |
Apr 05, 2002 | 4.880 | 4.906 | 4.790 | 4.854 | 25,588,026 | -0.03(-0.53%) |
Apr 04, 2002 | 4.922 | 4.945 | 4.874 | 4.880 | 31,312,138 | -0.02(-0.40%) |
Apr 03, 2002 | 4.948 | 4.993 | 4.835 | 4.900 | 37,440,036 | -0.05(-0.92%) |
Apr 02, 2002 | 5.106 | 5.106 | 4.945 | 4.945 | 29,364,394 | -0.17(-3.41%) |
Apr 01, 2002 | 5.087 | 5.123 | 5.042 | 5.119 | 28,114,062 | +0.05(+0.89%) |
Mar 29, 2002 | 4.993 | 5.123 | 4.967 | 5.074 | 27,487,502 | +0.00(+0.00%) |
Mar 28, 2002 | 4.993 | 5.123 | 4.967 | 5.074 | 27,475,436 | +0.08(+1.62%) |
Mar 27, 2002 | 4.916 | 5.022 | 4.848 | 4.993 | 43,348,248 | +0.10(+1.98%) |
Mar 26, 2002 | 4.958 | 5.006 | 4.880 | 4.896 | 26,321,022 | -0.04(-0.72%) |
Mar 25, 2002 | 5.119 | 5.142 | 4.932 | 4.932 | 22,664,396 | -0.19(-3.66%) |
Mar 22, 2002 | 5.094 | 5.123 | 4.984 | 5.119 | 26,130,114 | +0.01(+0.25%) |
Mar 21, 2002 | 4.864 | 5.113 | 4.864 | 5.106 | 37,507,176 | +0.20(+4.02%) |
Mar 20, 2002 | 4.942 | 5.052 | 4.864 | 4.909 | 27,137,248 | -0.18(-3.56%) |
Mar 19, 2002 | 5.123 | 5.152 | 5.042 | 5.090 | 22,875,414 | -0.04(-0.69%) |
Mar 18, 2002 | 5.129 | 5.187 | 5.010 | 5.126 | 23,384,706 | +0.02(+0.32%) |
Mar 15, 2002 | 5.048 | 5.132 | 5.016 | 5.110 | 41,645,864 | +0.08(+1.67%) |
Mar 14, 2002 | 5.077 | 5.087 | 4.977 | 5.026 | 29,790,762 | -0.05(-1.02%) |
Mar 13, 2002 | 5.210 | 5.210 | 5.026 | 5.077 | 30,133,590 | -0.14(-2.66%) |
Mar 12, 2002 | 5.139 | 5.236 | 5.074 | 5.216 | 33,227,086 | +0.02(+0.44%) |
Mar 11, 2002 | 5.184 | 5.236 | 5.136 | 5.194 | 44,422,216 | +0.06(+1.20%) |
Mar 08, 2002 | 5.178 | 5.236 | 5.084 | 5.132 | 36,334,508 | +0.00(+0.00%) |
Mar 07, 2002 | 5.252 | 5.265 | 5.100 | 5.132 | 29,852,954 | -0.12(-2.22%) |
Mar 06, 2002 | 5.216 | 6.125 | 5.103 | 5.249 | 36,702,708 | +0.06(+1.12%) |
Mar 05, 2002 | 5.152 | 5.291 | 5.097 | 5.191 | 36,600,292 | +0.00(+0.06%) |
Mar 04, 2002 | 5.126 | 5.191 | 5.074 | 5.187 | 36,222,500 | +0.05(+1.07%) |
Mar 01, 2002 | 5.106 | 5.171 | 5.022 | 5.132 | 32,931,598 | +0.11(+2.19%) |
Feb 28, 2002 | 4.993 | 5.106 | 4.980 | 5.022 | 33,338,784 | +0.03(+0.58%) |
Feb 27, 2002 | 4.900 | 5.058 | 4.880 | 4.993 | 38,327,116 | +0.08(+1.64%) |
Feb 26, 2002 | 4.929 | 4.997 | 4.816 | 4.913 | 31,968,710 | -0.10(-1.94%) |
Feb 25, 2002 | 4.832 | 5.010 | 4.764 | 5.010 | 54,809,472 | +0.26(+5.44%) |
Feb 22, 2002 | 4.686 | 4.806 | 4.648 | 4.751 | 66,788,956 | +0.11(+2.44%) |
Feb 21, 2002 | 4.767 | 4.832 | 4.638 | 4.638 | 55,769,264 | -0.15(-3.11%) |
Feb 20, 2002 | 4.712 | 4.829 | 4.593 | 4.787 | 116,714,984 | +0.20(+4.44%) |
Feb 19, 2002 | 4.774 | 4.777 | 4.583 | 4.583 | 50,159,632 | -0.20(-4.19%) |
Feb 18, 2002 | 5.042 | 5.052 | 4.767 | 4.783 | 60,329,372 | +0.00(+0.00%) |
Feb 15, 2002 | 5.042 | 5.052 | 4.767 | 4.783 | 60,222,008 | -0.27(-5.43%) |
Feb 14, 2002 | 5.158 | 5.197 | 4.961 | 5.058 | 63,072,304 | -0.11(-2.19%) |
Feb 13, 2002 | 5.100 | 5.255 | 5.094 | 5.171 | 23,911,634 | +0.04(+0.82%) |
Feb 12, 2002 | 5.132 | 5.200 | 5.123 | 5.129 | 20,542,452 | -0.08(-1.61%) |
Feb 11, 2002 | 5.139 | 5.294 | 5.139 | 5.213 | 20,893,634 | -0.07(-1.35%) |
Feb 08, 2002 | 5.168 | 5.788 | 5.139 | 5.284 | 32,634,874 | +0.15(+2.83%) |
Feb 07, 2002 | 5.139 | 5.291 | 5.081 | 5.139 | 45,216,476 | +0.10(+1.92%) |
Feb 06, 2002 | 5.268 | 5.388 | 4.967 | 5.042 | 67,016,064 | -0.22(-4.12%) |
Feb 05, 2002 | 5.042 | 5.443 | 5.029 | 5.258 | 56,157,576 | -0.01(-0.18%) |
Feb 04, 2002 | 5.543 | 5.546 | 5.165 | 5.268 | 50,604,260 | -0.33(-5.94%) |
Feb 01, 2002 | 5.672 | 5.688 | 5.543 | 5.601 | 33,410,878 | -0.12(-2.09%) |
Jan 31, 2002 | 5.633 | 5.721 | 5.507 | 5.721 | 50,017,612 | +0.08(+1.43%) |
Jan 30, 2002 | 5.688 | 5.704 | 5.381 | 5.640 | 53,072,436 | -0.12(-2.02%) |
Jan 29, 2002 | 5.937 | 6.018 | 5.750 | 5.756 | 45,237,516 | -0.20(-3.31%) |
Jan 28, 2002 | 5.882 | 5.966 | 5.879 | 5.953 | 19,819,976 | -0.01(-0.22%) |
Jan 25, 2002 | 5.911 | 6.008 | 5.872 | 5.966 | 18,496,312 | -0.01(-0.16%) |
Jan 24, 2002 | 5.821 | 5.976 | 5.821 | 5.976 | 27,874,576 | +0.13(+2.15%) |
Jan 23, 2002 | 5.801 | 5.921 | 5.795 | 5.850 | 26,887,244 | -0.01(-0.17%) |
Jan 22, 2002 | 5.969 | 6.050 | 5.834 | 5.860 | 24,186,082 | -0.13(-2.16%) |
Jan 21, 2002 | 5.882 | 5.995 | 5.879 | 5.989 | 29,732,902 | +0.00(+0.00%) |
Jan 18, 2002 | 5.882 | 5.995 | 5.879 | 5.989 | 29,654,002 | +0.05(+0.87%) |
Jan 17, 2002 | 5.986 | 6.050 | 5.902 | 5.937 | 31,281,198 | -0.03(-0.54%) |
Jan 16, 2002 | 6.060 | 6.073 | 5.969 | 5.969 | 27,152,100 | -0.11(-1.86%) |
Jan 15, 2002 | 6.076 | 6.167 | 6.047 | 6.083 | 34,590,044 | -0.03(-0.48%) |
Jan 14, 2002 | 6.154 | 6.183 | 6.063 | 6.112 | 36,304,496 | -0.06(-1.05%) |
Jan 11, 2002 | 6.118 | 6.221 | 6.079 | 6.176 | 31,844,326 | +0.07(+1.11%) |
Jan 10, 2002 | 6.044 | 6.137 | 5.986 | 6.108 | 27,058,658 | +0.25(+4.19%) |