Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.209 | 3.256 | 3.209 | 3.256 | 170,948 | +0.00(+0.00%) |
Mar 28, 2002 | 3.209 | 3.256 | 3.209 | 3.256 | 170,948 | +0.03(+1.08%) |
Mar 27, 2002 | 3.208 | 3.221 | 3.208 | 3.221 | 7,505 | +0.03(+0.79%) |
Mar 26, 2002 | 3.165 | 3.208 | 3.165 | 3.196 | 92,562 | +0.03(+0.95%) |
Mar 25, 2002 | 3.214 | 3.235 | 3.166 | 3.166 | 80,887 | -0.04(-1.31%) |
Mar 22, 2002 | 3.177 | 3.208 | 3.174 | 3.208 | 69,213 | +0.04(+1.33%) |
Mar 21, 2002 | 3.178 | 3.178 | 3.166 | 3.166 | 436,960 | -0.01(-0.38%) |
Mar 20, 2002 | 3.208 | 3.208 | 3.172 | 3.178 | 45,030 | -0.03(-1.08%) |
Mar 19, 2002 | 3.207 | 3.220 | 3.178 | 3.213 | 287,693 | +0.01(+0.19%) |
Mar 18, 2002 | 3.226 | 3.226 | 3.202 | 3.207 | 57,538 | -0.02(-0.74%) |
Mar 15, 2002 | 3.232 | 3.235 | 3.227 | 3.231 | 7,505 | -0.00(-0.15%) |
Mar 14, 2002 | 3.240 | 3.240 | 3.208 | 3.235 | 315,211 | -0.01(-0.44%) |
Mar 13, 2002 | 3.184 | 3.250 | 3.174 | 3.250 | 335,225 | +0.07(+2.26%) |
Mar 12, 2002 | 3.214 | 3.238 | 3.178 | 3.178 | 45,864 | -0.06(-1.85%) |
Mar 11, 2002 | 3.262 | 3.298 | 3.226 | 3.238 | 100,067 | -0.03(-0.92%) |
Mar 08, 2002 | 3.286 | 3.286 | 3.256 | 3.268 | 47,531 | -0.02(-0.55%) |
Mar 07, 2002 | 3.307 | 3.310 | 3.286 | 3.286 | 3,335,576 | -0.02(-0.72%) |
Mar 06, 2002 | 3.298 | 3.322 | 3.286 | 3.310 | 113,409 | +0.00(+0.00%) |
Mar 05, 2002 | 3.322 | 3.322 | 3.310 | 3.310 | 19,179 | -0.00(-0.04%) |
Mar 04, 2002 | 3.358 | 3.382 | 3.238 | 3.311 | 5,670,480 | -0.05(-1.39%) |
Mar 01, 2002 | 3.358 | 3.369 | 3.358 | 3.358 | 14,176 | -0.00(-0.04%) |
Feb 28, 2002 | 3.358 | 3.361 | 3.358 | 3.359 | 18,345 | +0.01(+0.21%) |
Feb 27, 2002 | 3.348 | 3.358 | 3.346 | 3.352 | 46,698 | +0.01(+0.40%) |
Feb 26, 2002 | 3.265 | 3.382 | 3.265 | 3.339 | 403,604 | +0.08(+2.54%) |
Feb 25, 2002 | 3.238 | 3.256 | 3.220 | 3.256 | 60,040 | +0.02(+0.56%) |
Feb 22, 2002 | 3.178 | 3.238 | 3.166 | 3.238 | 278,520 | +0.04(+1.31%) |
Feb 21, 2002 | 3.214 | 3.214 | 3.195 | 3.196 | 141,762 | -0.02(-0.56%) |
Feb 20, 2002 | 3.207 | 3.223 | 3.207 | 3.214 | 40,026 | -0.00(-0.15%) |
Feb 19, 2002 | 3.177 | 3.223 | 3.175 | 3.219 | 177,619 | +0.04(+1.36%) |
Feb 18, 2002 | 3.178 | 3.178 | 3.175 | 3.175 | 2,501 | +0.00(+0.00%) |
Feb 15, 2002 | 3.178 | 3.178 | 3.175 | 3.175 | 2,501 | -0.00(-0.08%) |
Feb 14, 2002 | 3.147 | 3.178 | 3.118 | 3.178 | 61,708 | +0.03(+1.11%) |
Feb 13, 2002 | 3.155 | 3.155 | 3.139 | 3.143 | 39,193 | -0.01(-0.38%) |
Feb 12, 2002 | 3.133 | 3.167 | 3.133 | 3.155 | 16,677 | +0.03(+0.80%) |
Feb 11, 2002 | 3.162 | 3.162 | 3.118 | 3.130 | 45,030 | -0.04(-1.40%) |
Feb 08, 2002 | 3.156 | 3.174 | 3.151 | 3.174 | 31,687 | +0.01(+0.30%) |
Feb 07, 2002 | 3.174 | 3.174 | 3.160 | 3.165 | 20,847 | -0.01(-0.38%) |
Feb 06, 2002 | 3.178 | 3.179 | 3.177 | 3.177 | 11,674 | -0.01(-0.41%) |
Feb 05, 2002 | 3.211 | 3.220 | 3.187 | 3.190 | 25,016 | -0.01(-0.19%) |
Feb 04, 2002 | 3.210 | 3.232 | 3.190 | 3.196 | 42,528 | -0.01(-0.37%) |
Feb 01, 2002 | 3.197 | 3.208 | 3.197 | 3.208 | 281,022 | -0.00(-0.04%) |
Jan 31, 2002 | 3.178 | 3.209 | 3.174 | 3.209 | 71,714 | +0.03(+1.02%) |
Jan 30, 2002 | 3.168 | 3.193 | 3.168 | 3.177 | 19,179 | +0.01(+0.30%) |
Jan 29, 2002 | 3.167 | 3.167 | 3.167 | 3.167 | 10,840 | -0.00(-0.11%) |
Jan 28, 2002 | 3.161 | 3.178 | 3.161 | 3.171 | 23,349 | -0.00(-0.08%) |
Jan 25, 2002 | 3.173 | 3.173 | 3.173 | 3.173 | 3,335 | -0.00(-0.15%) |
Jan 24, 2002 | 3.148 | 3.178 | 3.148 | 3.178 | 76,718 | +0.04(+1.42%) |
Jan 23, 2002 | 3.169 | 3.169 | 3.133 | 3.133 | 5,003 | -0.02(-0.76%) |
Jan 22, 2002 | 3.238 | 3.238 | 3.157 | 3.157 | 89,226 | -0.08(-2.48%) |
Jan 21, 2002 | 3.238 | 3.238 | 3.226 | 3.238 | 12,508 | +0.00(+0.00%) |
Jan 18, 2002 | 3.238 | 3.238 | 3.226 | 3.238 | 12,508 | +0.02(+0.56%) |
Jan 17, 2002 | 3.190 | 3.220 | 3.184 | 3.220 | 69,213 | +0.03(+1.05%) |
Jan 16, 2002 | 3.184 | 3.189 | 3.184 | 3.186 | 6,671 | -0.01(-0.19%) |
Jan 15, 2002 | 3.178 | 3.196 | 3.178 | 3.192 | 5,003 | +0.01(+0.45%) |
Jan 14, 2002 | 3.160 | 3.178 | 3.154 | 3.178 | 102,568 | +0.02(+0.49%) |
Jan 11, 2002 | 3.160 | 3.167 | 3.149 | 3.162 | 66,711 | +0.01(+0.46%) |