Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.051 | 4.080 | 3.984 | 3.995 | 5,747,543 | +0.00(+0.00%) |
Mar 28, 2002 | 4.051 | 4.080 | 3.984 | 3.995 | 5,747,543 | -0.01(-0.27%) |
Mar 27, 2002 | 4.028 | 4.031 | 3.995 | 4.006 | 2,774,733 | -0.02(-0.54%) |
Mar 26, 2002 | 3.981 | 4.045 | 3.981 | 4.028 | 2,884,131 | +0.00(+0.03%) |
Mar 25, 2002 | 4.127 | 4.127 | 4.024 | 4.026 | 2,193,763 | -0.11(-2.71%) |
Mar 22, 2002 | 4.180 | 4.183 | 4.131 | 4.139 | 2,463,943 | -0.03(-0.72%) |
Mar 21, 2002 | 4.217 | 4.217 | 4.115 | 4.169 | 3,822,302 | -0.02(-0.52%) |
Mar 20, 2002 | 4.203 | 4.221 | 4.160 | 4.191 | 1,455,326 | -0.03(-0.69%) |
Mar 19, 2002 | 4.232 | 4.258 | 4.200 | 4.219 | 3,719,535 | +0.02(+0.42%) |
Mar 18, 2002 | 4.188 | 4.223 | 4.172 | 4.202 | 1,758,325 | +0.04(+0.91%) |
Mar 15, 2002 | 4.105 | 4.181 | 4.088 | 4.164 | 3,580,052 | +0.02(+0.54%) |
Mar 14, 2002 | 4.113 | 4.158 | 4.099 | 4.141 | 2,174,237 | +0.09(+2.19%) |
Mar 13, 2002 | 4.069 | 4.111 | 4.046 | 4.053 | 10,070,642 | -0.10(-2.31%) |
Mar 12, 2002 | 4.149 | 4.172 | 4.120 | 4.149 | 2,569,015 | -0.09(-2.20%) |
Mar 11, 2002 | 4.211 | 4.276 | 4.208 | 4.242 | 1,528,390 | -0.04(-0.94%) |
Mar 08, 2002 | 4.389 | 4.393 | 4.269 | 4.282 | 4,703,521 | -0.11(-2.61%) |
Mar 07, 2002 | 4.466 | 4.466 | 4.366 | 4.397 | 2,340,771 | +0.00(+0.03%) |
Mar 06, 2002 | 4.253 | 4.412 | 4.237 | 4.396 | 2,820,084 | +0.10(+2.40%) |
Mar 05, 2002 | 4.261 | 4.330 | 4.260 | 4.293 | 1,389,753 | -0.07(-1.63%) |
Mar 04, 2002 | 4.286 | 4.377 | 4.273 | 4.364 | 1,988,260 | +0.16(+3.74%) |
Mar 01, 2002 | 4.149 | 4.221 | 4.149 | 4.207 | 3,886,914 | +0.06(+1.34%) |
Feb 28, 2002 | 4.128 | 4.203 | 4.112 | 4.151 | 3,011,133 | +0.08(+2.04%) |
Feb 27, 2002 | 4.027 | 4.101 | 4.014 | 4.068 | 2,358,523 | +0.13(+3.40%) |
Feb 26, 2002 | 3.984 | 3.984 | 3.904 | 3.934 | 3,418,591 | +0.01(+0.30%) |
Feb 25, 2002 | 3.858 | 3.939 | 3.834 | 3.923 | 2,501,387 | +0.05(+1.34%) |
Feb 22, 2002 | 3.814 | 3.871 | 3.791 | 3.871 | 2,887,712 | -0.00(-0.06%) |
Feb 21, 2002 | 3.916 | 3.953 | 3.858 | 3.873 | 2,222,422 | -0.08(-1.92%) |
Feb 20, 2002 | 3.931 | 3.965 | 3.869 | 3.949 | 2,720,333 | +0.05(+1.31%) |
Feb 19, 2002 | 3.906 | 3.921 | 3.862 | 3.898 | 2,663,694 | -0.13(-3.12%) |
Feb 18, 2002 | 4.058 | 4.063 | 4.013 | 4.023 | 1,758,325 | +0.00(+0.00%) |
Feb 15, 2002 | 4.058 | 4.063 | 4.013 | 4.023 | 1,699,151 | -0.10(-2.41%) |
Feb 14, 2002 | 4.123 | 4.152 | 4.102 | 4.123 | 2,184,381 | +0.04(+1.01%) |
Feb 13, 2002 | 4.022 | 4.128 | 4.022 | 4.081 | 1,909,643 | +0.07(+1.71%) |
Feb 12, 2002 | 4.021 | 4.089 | 3.987 | 4.013 | 2,221,577 | -0.11(-2.56%) |
Feb 11, 2002 | 4.098 | 4.162 | 4.076 | 4.118 | 2,745,693 | +0.06(+1.49%) |
Feb 08, 2002 | 4.034 | 4.063 | 3.969 | 4.058 | 1,517,401 | +0.09(+2.21%) |
Feb 07, 2002 | 3.989 | 4.028 | 3.963 | 3.970 | 1,775,232 | +0.05(+1.36%) |
Feb 06, 2002 | 3.969 | 3.969 | 3.884 | 3.917 | 2,562,252 | -0.11(-2.62%) |
Feb 05, 2002 | 4.040 | 4.069 | 3.975 | 4.022 | 2,425,306 | -0.07(-1.76%) |
Feb 04, 2002 | 4.147 | 4.170 | 4.093 | 4.094 | 1,589,256 | -0.14(-3.24%) |
Feb 01, 2002 | 4.242 | 4.282 | 4.205 | 4.231 | 2,231,721 | +0.03(+0.70%) |
Jan 31, 2002 | 4.227 | 4.227 | 4.164 | 4.202 | 2,713,570 | -0.02(-0.50%) |
Jan 30, 2002 | 4.146 | 4.223 | 4.118 | 4.223 | 3,163,295 | -0.01(-0.17%) |
Jan 29, 2002 | 4.379 | 4.418 | 4.204 | 4.230 | 3,913,120 | -0.12(-2.85%) |
Jan 28, 2002 | 4.377 | 4.397 | 4.319 | 4.354 | 4,896,261 | +0.01(+0.24%) |
Jan 25, 2002 | 4.296 | 4.370 | 4.296 | 4.344 | 2,690,745 | -0.10(-2.34%) |
Jan 24, 2002 | 4.477 | 4.507 | 4.440 | 4.448 | 2,590,994 | +0.07(+1.48%) |
Jan 23, 2002 | 4.294 | 4.424 | 4.286 | 4.383 | 3,599,495 | +0.09(+2.21%) |
Jan 22, 2002 | 4.389 | 4.401 | 4.253 | 4.288 | 3,450,714 | -0.04(-1.00%) |
Jan 21, 2002 | 4.268 | 4.344 | 4.268 | 4.332 | 3,665,449 | +0.00(+0.00%) |
Jan 18, 2002 | 4.268 | 4.344 | 4.268 | 4.332 | 3,665,449 | +0.07(+1.63%) |
Jan 17, 2002 | 4.278 | 4.290 | 4.256 | 4.262 | 1,938,351 | +0.11(+2.65%) |
Jan 16, 2002 | 4.194 | 4.201 | 4.146 | 4.152 | 1,735,721 | -0.13(-3.11%) |
Jan 15, 2002 | 4.303 | 4.335 | 4.262 | 4.285 | 2,359,994 | +0.04(+0.96%) |
Jan 14, 2002 | 4.254 | 4.268 | 4.221 | 4.245 | 1,660,704 | -0.14(-3.30%) |
Jan 11, 2002 | 4.407 | 4.453 | 4.384 | 4.390 | 1,940,075 | +0.02(+0.40%) |