Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,775,281 | +0.00(+0.00%) |
Mar 28, 2002 | 4.590 | 4.625 | 4.568 | 4.571 | 4,774,598 | -0.01(-0.26%) |
Mar 27, 2002 | 4.560 | 4.653 | 4.560 | 4.582 | 11,469,965 | +0.02(+0.48%) |
Mar 26, 2002 | 4.553 | 4.610 | 4.546 | 4.560 | 6,719,957 | +0.00(+0.03%) |
Mar 25, 2002 | 4.634 | 4.634 | 4.546 | 4.559 | 4,137,985 | -0.06(-1.24%) |
Mar 22, 2002 | 4.597 | 4.683 | 4.575 | 4.616 | 7,251,378 | +0.04(+0.77%) |
Mar 21, 2002 | 4.685 | 4.685 | 4.531 | 4.581 | 7,133,892 | -0.11(-2.37%) |
Mar 20, 2002 | 4.736 | 4.736 | 4.685 | 4.692 | 8,513,676 | -0.04(-0.77%) |
Mar 19, 2002 | 4.729 | 4.758 | 4.692 | 4.729 | 7,657,800 | +0.03(+0.69%) |
Mar 18, 2002 | 4.713 | 4.732 | 4.626 | 4.697 | 4,319,679 | -0.02(-0.53%) |
Mar 15, 2002 | 4.582 | 4.733 | 4.582 | 4.721 | 8,003,429 | +0.16(+3.43%) |
Mar 14, 2002 | 4.557 | 4.584 | 4.541 | 4.565 | 4,497,958 | -0.01(-0.26%) |
Mar 13, 2002 | 4.619 | 4.656 | 4.575 | 4.576 | 5,300,555 | -0.06(-1.39%) |
Mar 12, 2002 | 4.590 | 4.656 | 4.576 | 4.641 | 5,772,551 | -0.01(-0.31%) |
Mar 11, 2002 | 4.575 | 4.666 | 4.559 | 4.656 | 5,396,867 | +0.06(+1.27%) |
Mar 08, 2002 | 4.626 | 4.626 | 4.565 | 4.597 | 8,136,626 | +0.05(+1.00%) |
Mar 07, 2002 | 4.612 | 4.639 | 4.533 | 4.552 | 6,303,289 | -0.03(-0.73%) |
Mar 06, 2002 | 4.579 | 4.591 | 4.534 | 4.585 | 4,621,592 | +0.04(+0.77%) |
Mar 05, 2002 | 4.612 | 4.623 | 4.538 | 4.550 | 6,295,092 | -0.06(-1.24%) |
Mar 04, 2002 | 4.538 | 4.634 | 4.537 | 4.607 | 5,687,168 | +0.08(+1.68%) |
Mar 01, 2002 | 4.494 | 4.537 | 4.473 | 4.531 | 4,299,187 | +0.07(+1.61%) |
Feb 28, 2002 | 4.458 | 4.524 | 4.451 | 4.459 | 5,726,785 | +0.02(+0.53%) |
Feb 27, 2002 | 4.429 | 4.509 | 4.414 | 4.436 | 409,836 | +0.04(+0.83%) |
Feb 26, 2002 | 4.350 | 4.436 | 4.350 | 4.399 | 5,960,392 | +0.05(+1.04%) |
Feb 25, 2002 | 4.311 | 4.389 | 4.311 | 4.354 | 5,931,704 | +0.06(+1.43%) |
Feb 22, 2002 | 4.316 | 4.341 | 4.253 | 4.292 | 6,493,180 | -0.00(-0.03%) |
Feb 21, 2002 | 4.297 | 4.345 | 4.282 | 4.294 | 9,388,677 | +0.03(+0.62%) |
Feb 20, 2002 | 4.202 | 4.287 | 4.202 | 4.268 | 7,410,531 | +0.06(+1.50%) |
Feb 19, 2002 | 4.279 | 4.279 | 4.202 | 4.205 | 6,902,334 | -0.07(-1.71%) |
Feb 18, 2002 | 4.282 | 4.304 | 4.246 | 4.278 | 4,736,347 | +0.00(+0.00%) |
Feb 15, 2002 | 4.282 | 4.304 | 4.246 | 4.278 | 4,736,347 | +0.03(+0.69%) |
Feb 14, 2002 | 4.244 | 4.285 | 4.209 | 4.249 | 8,248,648 | +0.01(+0.17%) |
Feb 13, 2002 | 4.231 | 4.249 | 4.180 | 4.241 | 8,962,447 | +0.01(+0.24%) |
Feb 12, 2002 | 4.260 | 4.275 | 4.221 | 4.231 | 5,984,983 | -0.02(-0.41%) |
Feb 11, 2002 | 4.172 | 4.268 | 4.167 | 4.249 | 7,151,651 | +0.11(+2.54%) |
Feb 08, 2002 | 4.150 | 4.187 | 4.137 | 4.143 | 8,553,293 | +0.00(+0.00%) |
Feb 07, 2002 | 4.202 | 4.243 | 4.133 | 4.143 | 9,964,498 | -0.02(-0.56%) |
Feb 06, 2002 | 4.202 | 4.243 | 4.165 | 4.167 | 7,722,007 | -0.06(-1.42%) |
Feb 05, 2002 | 4.246 | 4.266 | 4.224 | 4.227 | 196,038,592 | -0.03(-0.62%) |
Feb 04, 2002 | 4.341 | 4.341 | 4.249 | 4.253 | 6,314,218 | -0.11(-2.42%) |
Feb 01, 2002 | 4.363 | 4.373 | 4.319 | 4.358 | 3,833,339 | -0.00(-0.03%) |
Jan 31, 2002 | 4.292 | 4.373 | 4.282 | 4.360 | 4,335,390 | +0.07(+1.53%) |
Jan 30, 2002 | 4.219 | 4.339 | 4.216 | 4.294 | 8,535,534 | +0.04(+1.00%) |
Jan 29, 2002 | 4.326 | 4.391 | 4.225 | 4.251 | 7,198,099 | -0.10(-2.29%) |
Jan 28, 2002 | 4.370 | 4.370 | 4.320 | 4.351 | 5,016,402 | +0.00(+0.07%) |
Jan 25, 2002 | 4.388 | 4.388 | 4.332 | 4.348 | 19,535,552 | -0.01(-0.17%) |
Jan 24, 2002 | 4.326 | 4.364 | 4.306 | 4.355 | 9,332,666 | +0.09(+2.06%) |
Jan 23, 2002 | 4.172 | 4.314 | 4.165 | 4.268 | 3,347,000 | +0.17(+4.03%) |
Jan 22, 2002 | 4.216 | 4.229 | 4.079 | 4.102 | 6,815,585 | +0.11(+2.67%) |
Jan 21, 2002 | 3.984 | 4.026 | 3.967 | 3.995 | 3,252,737 | +0.00(+0.00%) |
Jan 18, 2002 | 3.984 | 4.026 | 3.967 | 3.995 | 1,366,122 | +0.01(+0.26%) |
Jan 17, 2002 | 3.997 | 4.051 | 3.982 | 3.985 | 2,844,267 | +0.04(+1.00%) |
Jan 16, 2002 | 4.044 | 4.044 | 3.945 | 3.945 | 3,940,580 | -0.10(-2.43%) |
Jan 15, 2002 | 3.960 | 4.055 | 3.956 | 4.044 | 6,290,994 | +0.10(+2.52%) |
Jan 14, 2002 | 4.020 | 4.030 | 3.944 | 3.944 | 4,202,193 | -0.06(-1.57%) |
Jan 11, 2002 | 4.026 | 4.055 | 4.004 | 4.007 | 6,928,973 | +0.01(+0.18%) |