Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.200 | 4.220 | 4.200 | 4.220 | 623,800 | +0.01(+0.24%) |
Mar 27, 2002 | 4.220 | 4.230 | 4.200 | 4.210 | 512,200 | -0.01(-0.24%) |
Mar 26, 2002 | 4.170 | 4.230 | 4.170 | 4.220 | 724,600 | +0.00(+0.00%) |
Mar 25, 2002 | 4.230 | 4.240 | 4.210 | 4.220 | 623,000 | -0.01(-0.24%) |
Mar 22, 2002 | 4.220 | 4.240 | 4.200 | 4.230 | 751,900 | +0.01(+0.24%) |
Mar 21, 2002 | 4.220 | 4.230 | 4.200 | 4.220 | 1,232,600 | +0.00(+0.00%) |
Mar 20, 2002 | 4.210 | 4.230 | 4.190 | 4.220 | 1,002,200 | -0.02(-0.47%) |
Mar 19, 2002 | 4.210 | 4.240 | 4.210 | 4.240 | 1,580,100 | +0.03(+0.71%) |
Mar 18, 2002 | 4.190 | 4.210 | 4.180 | 4.210 | 1,458,200 | +0.02(+0.48%) |
Mar 15, 2002 | 4.160 | 4.190 | 4.150 | 4.190 | 1,368,800 | +0.02(+0.48%) |
Mar 14, 2002 | 4.180 | 4.190 | 4.140 | 4.170 | 837,900 | +0.00(+0.00%) |
Mar 13, 2002 | 4.140 | 4.190 | 4.110 | 4.170 | 34,450,000 | +0.05(+1.21%) |
Mar 12, 2002 | 4.110 | 4.150 | 4.090 | 4.120 | 1,225,700 | +0.02(+0.49%) |
Mar 11, 2002 | 4.090 | 4.130 | 4.080 | 4.100 | 528,100 | +0.00(+0.00%) |
Mar 08, 2002 | 4.100 | 4.100 | 4.080 | 4.100 | 313,700 | +0.00(+0.00%) |
Mar 07, 2002 | 4.090 | 4.100 | 4.070 | 4.100 | 439,600 | +0.01(+0.24%) |
Mar 06, 2002 | 4.070 | 4.100 | 4.060 | 4.090 | 443,900 | +0.01(+0.25%) |
Mar 05, 2002 | 4.070 | 4.090 | 4.050 | 4.080 | 387,000 | +0.02(+0.49%) |
Mar 04, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 519,000 | +0.00(+0.00%) |
Mar 01, 2002 | 4.040 | 4.060 | 4.040 | 4.060 | 308,400 | +0.02(+0.50%) |
Feb 28, 2002 | 4.040 | 4.060 | 4.030 | 4.040 | 3,720,000 | -0.01(-0.25%) |
Feb 27, 2002 | 4.040 | 4.050 | 4.030 | 4.050 | 320,100 | +0.01(+0.25%) |
Feb 26, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 486,100 | -0.02(-0.49%) |
Feb 25, 2002 | 4.050 | 4.070 | 4.040 | 4.060 | 547,100 | +0.00(+0.00%) |
Feb 22, 2002 | 4.070 | 4.070 | 4.050 | 4.060 | 680,900 | -0.01(-0.25%) |
Feb 21, 2002 | 4.060 | 4.070 | 4.050 | 4.070 | 360,900 | +0.02(+0.49%) |
Feb 20, 2002 | 4.040 | 4.070 | 4.040 | 4.050 | 573,500 | +0.01(+0.25%) |
Feb 19, 2002 | 4.030 | 4.050 | 4.020 | 4.040 | 767,800 | +0.01(+0.25%) |
Feb 18, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 718,200 | +0.00(+0.00%) |
Feb 15, 2002 | 4.010 | 4.050 | 4.010 | 4.030 | 11,400,000 | +0.02(+0.50%) |
Feb 14, 2002 | 4.010 | 4.030 | 4.000 | 4.010 | 540,400 | +0.00(+0.00%) |
Feb 13, 2002 | 4.020 | 4.020 | 3.990 | 4.010 | 334,000 | -0.02(-0.50%) |
Feb 12, 2002 | 4.000 | 4.040 | 4.000 | 4.030 | 1,020,100 | +0.02(+0.50%) |
Feb 11, 2002 | 3.990 | 4.020 | 3.980 | 4.010 | 899,200 | +0.02(+0.50%) |
Feb 08, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 313,000 | +0.01(+0.25%) |
Feb 07, 2002 | 3.950 | 3.980 | 3.940 | 3.980 | 619,600 | +0.01(+0.25%) |
Feb 06, 2002 | 3.980 | 4.000 | 3.950 | 3.970 | 645,500 | -0.02(-0.50%) |
Feb 05, 2002 | 3.990 | 4.000 | 3.970 | 3.990 | 399,700 | +0.00(+0.00%) |
Feb 04, 2002 | 3.990 | 3.990 | 3.960 | 3.990 | 416,800 | +0.00(+0.00%) |
Feb 01, 2002 | 3.980 | 4.000 | 3.970 | 3.990 | 505,900 | +0.00(+0.00%) |
Jan 31, 2002 | 4.000 | 4.000 | 3.960 | 3.990 | 517,800 | -0.01(-0.25%) |
Jan 30, 2002 | 3.990 | 4.010 | 3.970 | 4.000 | 827,700 | +0.00(+0.00%) |
Jan 29, 2002 | 4.020 | 4.030 | 3.980 | 4.000 | 628,800 | -0.05(-1.23%) |
Jan 28, 2002 | 4.030 | 4.060 | 4.030 | 4.050 | 568,400 | -0.01(-0.25%) |
Jan 25, 2002 | 4.060 | 4.070 | 4.040 | 4.060 | 568,000 | +0.00(+0.00%) |
Jan 24, 2002 | 4.040 | 4.070 | 4.020 | 4.060 | 727,000 | +0.03(+0.74%) |
Jan 23, 2002 | 4.030 | 4.050 | 4.020 | 4.030 | 11,710,000 | +0.01(+0.25%) |
Jan 22, 2002 | 3.970 | 4.020 | 3.970 | 4.020 | 561,100 | +0.05(+1.26%) |
Jan 21, 2002 | 3.970 | 3.980 | 3.950 | 3.970 | 740,200 | +0.00(+0.00%) |
Jan 18, 2002 | 3.970 | 3.980 | 3.950 | 3.970 | 740,200 | +0.00(+0.00%) |
Jan 17, 2002 | 3.960 | 3.980 | 3.950 | 3.970 | 578,900 | +0.01(+0.25%) |
Jan 16, 2002 | 3.960 | 3.980 | 3.950 | 3.960 | 752,900 | -0.01(-0.25%) |
Jan 15, 2002 | 3.990 | 4.000 | 3.970 | 3.970 | 777,300 | -0.03(-0.75%) |
Jan 14, 2002 | 3.990 | 4.010 | 3.970 | 4.000 | 1,207,000 | +0.02(+0.50%) |
Jan 11, 2002 | 3.950 | 3.990 | 3.950 | 3.980 | 725,100 | +0.02(+0.51%) |