Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.295 | 3.307 | 3.269 | 3.295 | 655,448 | +0.00(+0.00%) |
Mar 28, 2002 | 3.295 | 3.307 | 3.269 | 3.295 | 5,745,658 | +0.00(+0.03%) |
Mar 27, 2002 | 3.284 | 3.314 | 3.273 | 3.294 | 7,465,117 | +0.03(+0.98%) |
Mar 26, 2002 | 3.267 | 3.293 | 3.260 | 3.262 | 5,978,561 | +0.01(+0.25%) |
Mar 25, 2002 | 3.252 | 3.274 | 3.225 | 3.254 | 7,148,317 | +0.00(+0.07%) |
Mar 22, 2002 | 3.297 | 3.297 | 3.247 | 3.252 | 568,055 | -0.06(-1.86%) |
Mar 21, 2002 | 3.301 | 3.321 | 3.276 | 3.314 | 6,710,915 | -0.00(-0.14%) |
Mar 20, 2002 | 3.369 | 3.370 | 3.307 | 3.318 | 7,511,436 | -0.06(-1.83%) |
Mar 19, 2002 | 3.410 | 3.426 | 3.377 | 3.380 | 6,301,915 | -0.03(-0.84%) |
Mar 18, 2002 | 3.387 | 3.410 | 3.365 | 3.409 | 4,214,094 | +0.03(+0.74%) |
Mar 15, 2002 | 3.386 | 3.398 | 3.347 | 3.384 | 7,110,738 | +0.04(+1.27%) |
Mar 14, 2002 | 3.349 | 3.363 | 3.318 | 3.341 | 3,759,213 | -0.02(-0.65%) |
Mar 13, 2002 | 3.432 | 3.433 | 3.349 | 3.363 | 6,161,212 | -0.01(-0.27%) |
Mar 12, 2002 | 3.293 | 3.396 | 3.293 | 3.372 | 10,901,414 | +0.08(+2.43%) |
Mar 11, 2002 | 3.238 | 3.307 | 3.237 | 3.292 | 6,473,206 | +0.07(+2.02%) |
Mar 08, 2002 | 3.257 | 3.278 | 3.187 | 3.227 | 4,819,729 | -0.03(-0.88%) |
Mar 07, 2002 | 3.295 | 3.307 | 3.245 | 3.255 | 6,115,768 | -0.01(-0.45%) |
Mar 06, 2002 | 3.198 | 3.289 | 3.152 | 3.270 | 6,926,776 | +0.07(+2.07%) |
Mar 05, 2002 | 3.255 | 3.266 | 3.204 | 3.204 | 6,746,746 | -0.05(-1.69%) |
Mar 04, 2002 | 3.229 | 3.259 | 3.203 | 3.259 | 5,441,967 | +0.03(+0.99%) |
Mar 01, 2002 | 3.164 | 3.229 | 3.147 | 3.227 | 4,994,515 | +0.08(+2.55%) |
Feb 28, 2002 | 3.168 | 3.187 | 3.146 | 3.147 | 5,839,606 | -0.00(-0.15%) |
Feb 27, 2002 | 3.179 | 3.198 | 3.136 | 3.151 | 4,764,234 | -0.02(-0.58%) |
Feb 26, 2002 | 3.198 | 3.238 | 3.159 | 3.170 | 6,724,898 | -0.05(-1.67%) |
Feb 25, 2002 | 3.191 | 3.239 | 3.170 | 3.223 | 5,249,266 | +0.05(+1.48%) |
Feb 22, 2002 | 3.122 | 3.204 | 3.119 | 3.176 | 8,772,518 | +0.04(+1.42%) |
Feb 21, 2002 | 3.089 | 3.147 | 3.089 | 3.132 | 9,021,152 | +0.03(+1.07%) |
Feb 20, 2002 | 3.122 | 3.146 | 3.072 | 3.099 | 3,991,242 | -0.02(-0.70%) |
Feb 19, 2002 | 3.184 | 3.184 | 3.116 | 3.120 | 5,026,850 | -0.06(-2.01%) |
Feb 18, 2002 | 3.134 | 3.192 | 3.130 | 3.184 | 6,252,538 | +0.00(+0.00%) |
Feb 15, 2002 | 3.134 | 3.192 | 3.130 | 3.184 | 6,251,227 | +0.03(+0.87%) |
Feb 14, 2002 | 3.130 | 3.166 | 3.118 | 3.157 | 6,271,328 | +0.03(+0.88%) |
Feb 13, 2002 | 3.141 | 3.146 | 3.103 | 3.130 | 8,551,414 | -0.02(-0.51%) |
Feb 12, 2002 | 3.156 | 3.163 | 3.127 | 3.146 | 5,140,024 | -0.01(-0.33%) |
Feb 11, 2002 | 3.152 | 3.178 | 3.124 | 3.156 | 7,921,746 | +0.01(+0.36%) |
Feb 08, 2002 | 3.147 | 3.176 | 3.126 | 3.144 | 6,885,264 | -0.02(-0.62%) |
Feb 07, 2002 | 3.208 | 3.210 | 3.164 | 3.164 | 5,046,951 | -0.04(-1.39%) |
Feb 06, 2002 | 3.204 | 3.250 | 3.183 | 3.208 | 4,396,746 | +0.03(+1.01%) |
Feb 05, 2002 | 3.147 | 3.202 | 3.141 | 3.176 | 4,955,188 | +0.01(+0.40%) |
Feb 04, 2002 | 3.246 | 3.247 | 3.155 | 3.164 | 3,802,036 | -0.08(-2.54%) |
Feb 01, 2002 | 3.204 | 3.250 | 3.195 | 3.246 | 5,349,331 | +0.04(+1.14%) |
Jan 31, 2002 | 3.152 | 3.225 | 3.152 | 3.210 | 8,311,956 | +0.04(+1.23%) |
Jan 30, 2002 | 3.154 | 3.182 | 3.095 | 3.171 | 7,284,651 | +0.04(+1.13%) |
Jan 29, 2002 | 3.187 | 3.198 | 3.118 | 3.135 | 10,369,627 | -0.07(-2.14%) |
Jan 28, 2002 | 3.290 | 3.290 | 3.192 | 3.204 | 10,320,250 | -0.05(-1.62%) |
Jan 25, 2002 | 3.267 | 3.318 | 3.257 | 3.257 | 10,769,450 | -0.02(-0.49%) |
Jan 24, 2002 | 3.215 | 3.273 | 3.192 | 3.273 | 6,192,674 | +0.07(+2.14%) |
Jan 23, 2002 | 3.144 | 3.211 | 3.143 | 3.204 | 8,986,631 | +0.07(+2.26%) |
Jan 22, 2002 | 3.141 | 3.157 | 3.118 | 3.133 | 5,620,249 | -0.01(-0.33%) |
Jan 21, 2002 | 3.124 | 3.147 | 3.089 | 3.143 | 15,200,717 | +0.00(+0.00%) |
Jan 18, 2002 | 3.124 | 3.147 | 3.089 | 3.143 | 15,196,347 | -0.05(-1.72%) |
Jan 17, 2002 | 3.233 | 3.233 | 3.175 | 3.198 | 7,492,209 | -0.01(-0.36%) |
Jan 16, 2002 | 3.239 | 3.251 | 3.210 | 3.210 | 8,817,089 | -0.09(-2.64%) |
Jan 15, 2002 | 3.267 | 3.318 | 3.257 | 3.297 | 6,523,894 | +0.06(+1.80%) |
Jan 14, 2002 | 3.215 | 3.257 | 3.207 | 3.238 | 7,835,664 | -0.05(-1.63%) |
Jan 11, 2002 | 3.353 | 3.353 | 3.267 | 3.292 | 8,329,872 | -0.05(-1.44%) |