Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.464 | 3.484 | 3.427 | 3.437 | 234,223 | +0.00(+0.00%) |
Mar 28, 2002 | 3.464 | 3.484 | 3.427 | 3.437 | 230,886 | -0.04(-1.15%) |
Mar 27, 2002 | 3.455 | 3.497 | 3.455 | 3.477 | 355,672 | -0.01(-0.21%) |
Mar 26, 2002 | 3.447 | 3.488 | 3.447 | 3.484 | 144,804 | +0.02(+0.45%) |
Mar 25, 2002 | 3.555 | 3.564 | 3.451 | 3.469 | 391,039 | -0.07(-2.06%) |
Mar 22, 2002 | 3.408 | 3.635 | 3.408 | 3.542 | 803,432 | +0.10(+3.02%) |
Mar 21, 2002 | 3.349 | 3.442 | 3.344 | 3.438 | 988,943 | +0.10(+2.99%) |
Mar 20, 2002 | 3.356 | 3.361 | 3.309 | 3.338 | 183,508 | -0.02(-0.61%) |
Mar 19, 2002 | 3.350 | 3.378 | 3.329 | 3.358 | 226,883 | +0.03(+0.79%) |
Mar 18, 2002 | 3.172 | 3.391 | 3.171 | 3.332 | 379,028 | +0.21(+6.80%) |
Mar 15, 2002 | 3.130 | 3.167 | 2.969 | 3.120 | 663,966 | -0.05(-1.64%) |
Mar 14, 2002 | 3.167 | 3.224 | 3.158 | 3.171 | 547,855 | -0.05(-1.41%) |
Mar 13, 2002 | 3.164 | 3.243 | 3.147 | 3.217 | 477,121 | +0.04(+1.29%) |
Mar 12, 2002 | 3.184 | 3.224 | 3.169 | 3.176 | 162,154 | -0.06(-1.79%) |
Mar 11, 2002 | 3.247 | 3.249 | 3.189 | 3.234 | 60,724 | +0.01(+0.19%) |
Mar 08, 2002 | 3.180 | 3.246 | 3.171 | 3.228 | 632,603 | +0.06(+1.89%) |
Mar 07, 2002 | 3.092 | 3.177 | 3.059 | 3.168 | 343,661 | +0.06(+1.98%) |
Mar 06, 2002 | 3.094 | 3.108 | 3.000 | 3.107 | 294,947 | +0.06(+2.12%) |
Mar 05, 2002 | 2.997 | 3.134 | 2.950 | 3.042 | 561,869 | +0.04(+1.25%) |
Mar 04, 2002 | 2.817 | 3.065 | 2.799 | 3.005 | 382,364 | +0.19(+6.74%) |
Mar 01, 2002 | 2.872 | 2.872 | 2.785 | 2.815 | 549,857 | -0.07(-2.53%) |
Feb 28, 2002 | 2.842 | 2.888 | 2.810 | 2.888 | 244,232 | +0.05(+1.65%) |
Feb 27, 2002 | 2.810 | 2.892 | 2.810 | 2.841 | 429,075 | +0.03(+0.90%) |
Feb 26, 2002 | 2.787 | 2.820 | 2.787 | 2.815 | 653,956 | +0.03(+1.00%) |
Feb 25, 2002 | 2.772 | 2.792 | 2.758 | 2.787 | 289,609 | +0.02(+0.74%) |
Feb 22, 2002 | 2.777 | 2.807 | 2.713 | 2.767 | 487,798 | -0.01(-0.34%) |
Feb 21, 2002 | 2.768 | 2.785 | 2.767 | 2.776 | 344,995 | +0.01(+0.25%) |
Feb 20, 2002 | 2.766 | 2.783 | 2.722 | 2.769 | 248,904 | -0.02(-0.75%) |
Feb 19, 2002 | 2.767 | 2.799 | 2.737 | 2.790 | 165,491 | +0.02(+0.83%) |
Feb 18, 2002 | 2.809 | 2.809 | 2.711 | 2.767 | 148,141 | +0.00(+0.00%) |
Feb 15, 2002 | 2.809 | 2.809 | 2.711 | 2.767 | 146,806 | +0.04(+1.35%) |
Feb 14, 2002 | 2.827 | 2.827 | 2.725 | 2.730 | 148,808 | -0.09(-3.26%) |
Feb 13, 2002 | 2.768 | 2.822 | 2.762 | 2.822 | 362,345 | +0.05(+1.95%) |
Feb 12, 2002 | 2.731 | 2.769 | 2.731 | 2.768 | 257,578 | +0.03(+0.93%) |
Feb 11, 2002 | 2.810 | 2.810 | 2.725 | 2.743 | 145,472 | -0.05(-1.84%) |
Feb 08, 2002 | 2.688 | 2.806 | 2.673 | 2.794 | 787,417 | +0.10(+3.54%) |
Feb 07, 2002 | 2.697 | 2.720 | 2.690 | 2.699 | 259,580 | -0.02(-0.77%) |
Feb 06, 2002 | 2.716 | 2.747 | 2.685 | 2.720 | 1,056,340 | -0.01(-0.27%) |
Feb 05, 2002 | 2.731 | 2.741 | 2.715 | 2.727 | 122,783 | -0.01(-0.53%) |
Feb 04, 2002 | 2.745 | 2.762 | 2.717 | 2.742 | 157,483 | -0.03(-1.08%) |
Feb 01, 2002 | 2.718 | 2.785 | 2.718 | 2.772 | 175,500 | +0.05(+1.76%) |
Jan 31, 2002 | 2.802 | 2.802 | 2.697 | 2.724 | 1,260,535 | -0.05(-1.71%) |
Jan 30, 2002 | 2.710 | 2.797 | 2.695 | 2.771 | 242,898 | +0.06(+2.25%) |
Jan 29, 2002 | 2.746 | 2.747 | 2.702 | 2.710 | 167,493 | -0.04(-1.29%) |
Jan 28, 2002 | 2.777 | 2.797 | 2.692 | 2.746 | 166,825 | +0.03(+1.01%) |
Jan 25, 2002 | 2.737 | 2.751 | 2.692 | 2.718 | 190,181 | -0.00(-0.15%) |
Jan 24, 2002 | 2.692 | 2.792 | 2.692 | 2.722 | 248,904 | -0.00(-0.13%) |
Jan 23, 2002 | 2.753 | 2.776 | 2.672 | 2.726 | 229,552 | -0.06(-2.12%) |
Jan 22, 2002 | 2.834 | 2.840 | 2.756 | 2.785 | 224,881 | -0.04(-1.33%) |
Jan 21, 2002 | 2.847 | 2.870 | 2.791 | 2.822 | 146,806 | +0.00(+0.00%) |
Jan 18, 2002 | 2.847 | 2.870 | 2.791 | 2.822 | 146,139 | -0.03(-0.95%) |
Jan 17, 2002 | 2.837 | 2.872 | 2.818 | 2.849 | 133,460 | +0.01(+0.25%) |
Jan 16, 2002 | 2.919 | 2.919 | 2.810 | 2.842 | 284,271 | -0.08(-2.73%) |
Jan 15, 2002 | 2.860 | 2.922 | 2.859 | 2.922 | 134,127 | -0.01(-0.49%) |
Jan 14, 2002 | 2.975 | 2.975 | 2.849 | 2.937 | 159,485 | -0.01(-0.44%) |
Jan 11, 2002 | 2.944 | 2.952 | 2.921 | 2.950 | 204,862 | +0.00(+0.12%) |