Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.990 | 4.027 | 3.890 | 3.940 | 652,550 | +0.00(+0.00%) |
Mar 28, 2002 | 3.990 | 4.027 | 3.890 | 3.940 | 652,296 | -0.02(-0.55%) |
Mar 27, 2002 | 4.005 | 4.066 | 3.934 | 3.961 | 1,102,698 | -0.07(-1.62%) |
Mar 26, 2002 | 4.135 | 4.135 | 3.957 | 4.027 | 1,079,899 | -0.04(-1.07%) |
Mar 25, 2002 | 4.206 | 4.283 | 4.060 | 4.070 | 503,345 | -0.17(-4.10%) |
Mar 22, 2002 | 4.135 | 4.317 | 4.127 | 4.244 | 295,116 | +0.11(+2.73%) |
Mar 21, 2002 | 4.319 | 4.321 | 3.987 | 4.131 | 499,038 | -0.10(-2.33%) |
Mar 20, 2002 | 4.155 | 4.342 | 4.105 | 4.230 | 400,497 | +0.10(+2.39%) |
Mar 19, 2002 | 4.305 | 4.344 | 4.007 | 4.131 | 692,574 | -0.17(-3.99%) |
Mar 18, 2002 | 4.415 | 4.471 | 4.175 | 4.303 | 487,639 | +0.01(+0.23%) |
Mar 15, 2002 | 4.378 | 4.417 | 4.263 | 4.293 | 536,023 | -0.10(-2.25%) |
Mar 14, 2002 | 4.421 | 4.439 | 4.263 | 4.392 | 311,075 | -0.02(-0.40%) |
Mar 13, 2002 | 4.372 | 4.469 | 4.372 | 4.409 | 230,520 | +0.07(+1.55%) |
Mar 12, 2002 | 4.216 | 4.490 | 3.857 | 4.342 | 685,228 | -0.03(-0.61%) |
Mar 11, 2002 | 4.481 | 4.481 | 4.283 | 4.369 | 337,167 | -0.06(-1.40%) |
Mar 08, 2002 | 4.526 | 4.526 | 4.372 | 4.431 | 474,973 | +0.09(+2.09%) |
Mar 07, 2002 | 4.372 | 4.498 | 4.293 | 4.340 | 816,194 | -0.00(-0.05%) |
Mar 06, 2002 | 4.530 | 4.585 | 4.313 | 4.342 | 1,004,410 | -0.20(-4.35%) |
Mar 05, 2002 | 4.688 | 4.737 | 4.510 | 4.540 | 610,752 | -0.22(-4.56%) |
Mar 04, 2002 | 4.638 | 4.757 | 4.500 | 4.757 | 811,381 | +0.11(+2.34%) |
Mar 01, 2002 | 4.447 | 4.688 | 4.386 | 4.648 | 769,837 | +0.20(+4.53%) |
Feb 28, 2002 | 4.869 | 4.925 | 4.330 | 4.447 | 1,011,503 | -0.48(-9.81%) |
Feb 27, 2002 | 4.698 | 4.940 | 4.660 | 4.931 | 1,475,331 | +0.19(+4.08%) |
Feb 26, 2002 | 4.537 | 4.814 | 4.471 | 4.737 | 1,135,629 | +0.20(+4.39%) |
Feb 25, 2002 | 4.439 | 4.609 | 4.431 | 4.538 | 941,334 | +0.10(+2.22%) |
Feb 22, 2002 | 4.307 | 4.520 | 4.244 | 4.439 | 688,521 | +0.13(+3.12%) |
Feb 21, 2002 | 4.297 | 4.366 | 4.157 | 4.305 | 603,406 | -0.05(-1.09%) |
Feb 20, 2002 | 4.145 | 4.455 | 4.007 | 4.352 | 490,425 | +0.17(+4.10%) |
Feb 18, 2002 | 4.212 | 4.268 | 4.073 | 4.181 | 783,339 | +0.00(+0.00%) |
Feb 15, 2002 | 4.212 | 4.268 | 4.073 | 4.181 | 783,339 | -0.06(-1.45%) |
Feb 14, 2002 | 4.378 | 4.382 | 4.227 | 4.242 | 440,203 | -0.12(-2.81%) |
Feb 13, 2002 | 4.317 | 4.366 | 4.280 | 4.365 | 699,852 | +0.11(+2.62%) |
Feb 12, 2002 | 4.199 | 4.335 | 4.129 | 4.253 | 434,211 | +0.08(+1.80%) |
Feb 11, 2002 | 4.149 | 4.216 | 4.124 | 4.178 | 551,253 | +0.05(+1.21%) |
Feb 08, 2002 | 4.157 | 4.157 | 4.106 | 4.128 | 731,809 | -0.01(-0.30%) |
Feb 07, 2002 | 4.131 | 4.183 | 4.114 | 4.141 | 867,225 | +0.02(+0.39%) |
Feb 06, 2002 | 4.330 | 4.330 | 4.094 | 4.124 | 1,975,724 | -0.18(-4.27%) |
Feb 05, 2002 | 4.306 | 4.361 | 4.078 | 4.308 | 919,155 | +0.04(+0.94%) |
Feb 04, 2002 | 4.293 | 4.336 | 4.250 | 4.268 | 283,615 | -0.07(-1.67%) |
Feb 01, 2002 | 4.393 | 4.393 | 4.262 | 4.341 | 851,646 | -0.05(-1.06%) |
Jan 31, 2002 | 4.361 | 4.393 | 4.303 | 4.387 | 496,128 | +0.04(+0.81%) |
Jan 30, 2002 | 4.273 | 4.356 | 4.202 | 4.352 | 866,027 | +0.11(+2.57%) |
Jan 29, 2002 | 4.425 | 4.425 | 4.238 | 4.243 | 1,170,415 | -0.14(-3.28%) |
Jan 28, 2002 | 4.206 | 4.418 | 4.203 | 4.387 | 1,533,922 | +0.19(+4.53%) |
Jan 25, 2002 | 4.147 | 4.197 | 4.114 | 4.197 | 577,617 | +0.04(+0.84%) |
Jan 24, 2002 | 4.137 | 4.290 | 4.136 | 4.162 | 1,181,599 | +0.03(+0.76%) |
Jan 23, 2002 | 3.994 | 4.131 | 3.994 | 4.131 | 961,897 | +0.12(+3.09%) |
Jan 22, 2002 | 3.982 | 4.114 | 3.980 | 4.007 | 2,744,283 | +0.01(+0.19%) |
Jan 21, 2002 | 3.955 | 4.099 | 3.918 | 3.999 | 9,260,260 | +0.00(+0.00%) |
Jan 18, 2002 | 3.955 | 4.099 | 3.918 | 3.999 | 9,261,059 | +0.08(+2.14%) |
Jan 17, 2002 | 3.780 | 3.929 | 3.738 | 3.915 | 1,272,277 | +0.17(+4.41%) |
Jan 16, 2002 | 3.759 | 3.779 | 3.674 | 3.750 | 723,420 | -0.01(-0.27%) |
Jan 15, 2002 | 3.699 | 3.769 | 3.642 | 3.760 | 274,428 | +0.10(+2.70%) |
Jan 14, 2002 | 3.705 | 3.729 | 3.567 | 3.661 | 1,162,425 | -0.09(-2.43%) |
Jan 11, 2002 | 3.755 | 3.759 | 3.662 | 3.753 | 904,375 | -0.01(-0.17%) |