Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 5.077 | 5.303 | 5.044 | 5.201 | 41,620,824 | +0.16(+3.22%) |
Apr 29, 2002 | 5.289 | 5.439 | 4.925 | 5.039 | 49,484,472 | -0.25(-4.67%) |
Apr 26, 2002 | 5.629 | 5.769 | 5.277 | 5.286 | 38,330,172 | -0.30(-5.40%) |
Apr 25, 2002 | 5.489 | 5.726 | 5.484 | 5.588 | 50,307,568 | -0.15(-2.67%) |
Apr 24, 2002 | 5.800 | 5.845 | 5.398 | 5.741 | 88,179,952 | +0.18(+3.22%) |
Apr 23, 2002 | 5.983 | 6.090 | 5.476 | 5.562 | 73,913,008 | -0.48(-7.94%) |
Apr 22, 2002 | 6.208 | 6.217 | 5.953 | 6.041 | 40,781,200 | -0.38(-5.98%) |
Apr 19, 2002 | 6.703 | 6.703 | 6.426 | 6.426 | 21,035,250 | -0.20(-2.97%) |
Apr 18, 2002 | 6.562 | 6.812 | 6.502 | 6.622 | 31,088,124 | -0.24(-3.52%) |
Apr 17, 2002 | 6.902 | 6.959 | 6.657 | 6.864 | 39,436,236 | +0.03(+0.45%) |
Apr 16, 2002 | 6.445 | 6.836 | 6.436 | 6.833 | 42,396,664 | +0.59(+9.45%) |
Apr 15, 2002 | 6.207 | 6.286 | 5.941 | 6.243 | 35,117,216 | +0.08(+1.37%) |
Apr 12, 2002 | 6.007 | 6.233 | 5.881 | 6.158 | 33,137,896 | +0.18(+3.09%) |
Apr 11, 2002 | 6.019 | 6.036 | 5.902 | 5.974 | 21,938,078 | -0.11(-1.87%) |
Apr 10, 2002 | 6.114 | 6.259 | 6.026 | 6.088 | 28,894,548 | +0.05(+0.86%) |
Apr 09, 2002 | 6.346 | 6.415 | 6.028 | 6.036 | 29,206,508 | -0.19(-3.10%) |
Apr 08, 2002 | 6.024 | 6.262 | 5.958 | 6.229 | 32,756,644 | +0.04(+0.58%) |
Apr 05, 2002 | 6.319 | 6.415 | 6.138 | 6.193 | 26,455,694 | -0.12(-1.89%) |
Apr 04, 2002 | 6.338 | 6.441 | 6.179 | 6.312 | 45,327,520 | -0.18(-2.76%) |
Apr 03, 2002 | 6.622 | 6.653 | 6.390 | 6.491 | 35,510,936 | +0.06(+0.99%) |
Apr 02, 2002 | 6.640 | 6.803 | 6.424 | 6.428 | 29,357,558 | -0.36(-5.26%) |
Apr 01, 2002 | 6.398 | 6.829 | 6.346 | 6.785 | 36,338,964 | +0.29(+4.52%) |
Mar 29, 2002 | 6.598 | 6.619 | 6.403 | 6.491 | 29,359,878 | +0.00(+0.00%) |
Mar 28, 2002 | 6.598 | 6.619 | 6.403 | 6.491 | 29,335,524 | -0.04(-0.61%) |
Mar 27, 2002 | 6.628 | 6.691 | 6.476 | 6.531 | 42,042,084 | -0.34(-5.02%) |
Mar 26, 2002 | 6.733 | 7.062 | 6.653 | 6.876 | 34,127,700 | +0.07(+1.01%) |
Mar 25, 2002 | 6.976 | 7.064 | 6.807 | 6.807 | 26,172,728 | -0.17(-2.47%) |
Mar 22, 2002 | 7.141 | 7.188 | 6.933 | 6.979 | 25,750,596 | -0.22(-3.11%) |
Mar 21, 2002 | 6.833 | 7.209 | 6.729 | 7.204 | 44,272,772 | +0.27(+3.88%) |
Mar 20, 2002 | 7.155 | 7.243 | 6.926 | 6.935 | 32,454,252 | -0.49(-6.58%) |
Mar 19, 2002 | 7.567 | 7.571 | 7.357 | 7.423 | 29,479,038 | -0.12(-1.53%) |
Mar 18, 2002 | 7.369 | 7.588 | 7.348 | 7.538 | 35,871,312 | +0.30(+4.10%) |
Mar 15, 2002 | 7.005 | 7.242 | 6.971 | 7.242 | 37,619,852 | +0.27(+3.88%) |
Mar 14, 2002 | 7.140 | 7.226 | 6.967 | 6.971 | 30,880,826 | -0.09(-1.34%) |
Mar 13, 2002 | 7.221 | 7.252 | 7.002 | 7.066 | 31,216,560 | -0.28(-3.78%) |
Mar 12, 2002 | 7.181 | 7.364 | 7.148 | 7.343 | 33,021,056 | -0.18(-2.45%) |
Mar 11, 2002 | 7.504 | 7.700 | 7.269 | 7.528 | 34,745,532 | -0.03(-0.34%) |
Mar 08, 2002 | 7.347 | 7.605 | 7.314 | 7.554 | 50,776,668 | +0.41(+5.69%) |
Mar 07, 2002 | 6.997 | 7.162 | 6.862 | 7.147 | 42,419,568 | +0.26(+3.73%) |
Mar 06, 2002 | 6.743 | 6.976 | 6.709 | 6.890 | 45,810,248 | +0.19(+2.80%) |
Mar 05, 2002 | 6.536 | 6.821 | 6.502 | 6.702 | 44,708,528 | -0.00(-0.03%) |
Mar 04, 2002 | 6.253 | 6.716 | 6.252 | 6.703 | 48,383,336 | +0.50(+8.06%) |
Mar 01, 2002 | 5.829 | 6.219 | 5.775 | 6.203 | 42,001,788 | +0.47(+8.18%) |
Feb 28, 2002 | 5.870 | 6.015 | 5.700 | 5.734 | 34,673,920 | -0.06(-0.95%) |
Feb 27, 2002 | 6.115 | 6.153 | 5.789 | 5.789 | 39,206,324 | -0.21(-3.45%) |
Feb 26, 2002 | 6.312 | 6.338 | 5.881 | 5.996 | 64,706,424 | -0.20(-3.17%) |
Feb 25, 2002 | 6.024 | 6.200 | 5.915 | 6.193 | 77,186,264 | +0.55(+9.82%) |
Feb 22, 2002 | 5.643 | 5.788 | 5.351 | 5.639 | 85,743,992 | +0.03(+0.62%) |
Feb 21, 2002 | 6.155 | 6.165 | 5.601 | 5.605 | 76,239,952 | -0.59(-9.50%) |
Feb 20, 2002 | 6.547 | 6.567 | 5.939 | 6.193 | 66,857,384 | -0.24(-3.78%) |
Feb 19, 2002 | 6.365 | 6.571 | 6.191 | 6.436 | 49,132,212 | -0.01(-0.21%) |
Feb 18, 2002 | 6.912 | 7.011 | 6.322 | 6.450 | 58,062,784 | +0.00(+0.00%) |
Feb 15, 2002 | 6.912 | 7.011 | 6.322 | 6.450 | 57,311,588 | -0.46(-6.62%) |
Feb 14, 2002 | 7.243 | 7.243 | 6.904 | 6.907 | 28,410,952 | -0.32(-4.42%) |
Feb 13, 2002 | 7.062 | 7.261 | 7.036 | 7.226 | 31,703,924 | +0.24(+3.46%) |
Feb 12, 2002 | 7.014 | 7.114 | 6.950 | 6.985 | 36,342,440 | -0.13(-1.89%) |
Feb 11, 2002 | 6.693 | 7.124 | 6.681 | 7.119 | 76,051,784 | +0.66(+10.20%) |
Feb 08, 2002 | 6.812 | 6.924 | 5.965 | 6.460 | 164,190,272 | -0.28(-4.22%) |
Feb 07, 2002 | 6.985 | 7.036 | 6.734 | 6.745 | 36,197,480 | -0.26(-3.67%) |
Feb 06, 2002 | 6.931 | 7.088 | 6.691 | 7.002 | 37,952,976 | +0.14(+1.98%) |
Feb 05, 2002 | 6.886 | 7.112 | 6.743 | 6.866 | 48,512,060 | -0.17(-2.40%) |
Feb 04, 2002 | 7.312 | 7.424 | 7.002 | 7.035 | 34,000,136 | -0.29(-3.93%) |
Feb 01, 2002 | 7.561 | 7.586 | 7.264 | 7.323 | 28,820,326 | -0.28(-3.72%) |
Jan 31, 2002 | 7.674 | 7.709 | 7.486 | 7.605 | 28,097,252 | -0.10(-1.32%) |
Jan 30, 2002 | 7.530 | 7.718 | 7.416 | 7.707 | 45,085,724 | +0.26(+3.50%) |
Jan 29, 2002 | 7.895 | 7.940 | 7.412 | 7.447 | 41,335,828 | -0.38(-4.87%) |
Jan 28, 2002 | 8.037 | 8.080 | 7.614 | 7.828 | 43,278,328 | -0.11(-1.43%) |
Jan 25, 2002 | 7.216 | 7.995 | 7.214 | 7.942 | 81,763,896 | +0.40(+5.35%) |
Jan 24, 2002 | 7.693 | 7.761 | 7.519 | 7.538 | 52,390,684 | +0.03(+0.39%) |
Jan 23, 2002 | 7.243 | 7.612 | 7.128 | 7.509 | 48,334,916 | +0.37(+5.17%) |
Jan 22, 2002 | 7.785 | 7.786 | 7.116 | 7.140 | 53,663,168 | -0.61(-7.90%) |
Jan 21, 2002 | 7.968 | 8.056 | 7.735 | 7.752 | 37,520,120 | +0.00(+0.00%) |
Jan 18, 2002 | 7.968 | 8.056 | 7.735 | 7.752 | 37,282,092 | -0.40(-4.91%) |
Jan 17, 2002 | 7.966 | 8.176 | 7.900 | 8.152 | 34,487,208 | +0.31(+3.89%) |
Jan 16, 2002 | 7.961 | 8.038 | 7.837 | 7.847 | 40,697,992 | -0.18(-2.26%) |
Jan 15, 2002 | 8.097 | 8.154 | 7.959 | 8.028 | 53,252,052 | -0.10(-1.27%) |
Jan 14, 2002 | 7.969 | 8.237 | 7.947 | 8.131 | 38,022,848 | +0.11(+1.38%) |
Jan 11, 2002 | 7.982 | 8.106 | 7.942 | 8.021 | 33,965,924 | -0.03(-0.39%) |
Jan 10, 2002 | 8.047 | 8.130 | 7.847 | 8.052 | 72,424,528 | -0.66(-7.54%) |