Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.073 | 4.099 | 4.070 | 4.086 | 192,332 | +0.00(+0.00%) |
Mar 28, 2002 | 4.073 | 4.099 | 4.070 | 4.086 | 545,070 | +0.04(+0.96%) |
Mar 27, 2002 | 4.025 | 4.055 | 3.995 | 4.047 | 1,214,002 | +0.04(+1.08%) |
Mar 26, 2002 | 3.995 | 4.041 | 3.995 | 4.003 | 753,943 | +0.01(+0.22%) |
Mar 25, 2002 | 4.043 | 4.043 | 3.969 | 3.995 | 959,738 | -0.05(-1.20%) |
Mar 22, 2002 | 3.966 | 4.060 | 3.966 | 4.043 | 1,174,766 | +0.09(+2.17%) |
Mar 21, 2002 | 3.934 | 3.958 | 3.934 | 3.958 | 867,419 | +0.04(+1.04%) |
Mar 20, 2002 | 3.900 | 3.927 | 3.900 | 3.917 | 1,269,778 | +0.01(+0.31%) |
Mar 19, 2002 | 3.845 | 3.917 | 3.828 | 3.905 | 709,321 | +0.06(+1.58%) |
Mar 18, 2002 | 3.778 | 3.865 | 3.757 | 3.844 | 502,756 | +0.08(+2.09%) |
Mar 15, 2002 | 3.714 | 3.770 | 3.711 | 3.765 | 357,738 | +0.05(+1.40%) |
Mar 14, 2002 | 3.700 | 3.718 | 3.700 | 3.713 | 435,825 | +0.00(+0.12%) |
Mar 13, 2002 | 3.749 | 3.761 | 3.709 | 3.709 | 496,986 | -0.02(-0.49%) |
Mar 12, 2002 | 3.726 | 3.727 | 3.670 | 3.727 | 1,149,378 | +0.00(+0.09%) |
Mar 11, 2002 | 3.731 | 3.748 | 3.718 | 3.724 | 652,391 | -0.01(-0.21%) |
Mar 08, 2002 | 3.722 | 3.770 | 3.718 | 3.731 | 649,314 | +0.03(+0.73%) |
Mar 07, 2002 | 3.826 | 3.826 | 3.705 | 3.705 | 1,060,136 | -0.12(-3.17%) |
Mar 06, 2002 | 3.622 | 3.843 | 3.622 | 3.826 | 2,422,619 | +0.19(+5.37%) |
Mar 05, 2002 | 3.618 | 3.679 | 3.618 | 3.631 | 1,031,286 | +0.01(+0.24%) |
Mar 04, 2002 | 3.497 | 3.626 | 3.497 | 3.622 | 763,175 | +0.13(+3.85%) |
Mar 01, 2002 | 3.440 | 3.492 | 3.432 | 3.488 | 907,424 | +0.04(+1.13%) |
Feb 28, 2002 | 3.492 | 3.540 | 3.440 | 3.449 | 956,276 | -0.05(-1.41%) |
Feb 27, 2002 | 3.354 | 3.498 | 3.349 | 3.498 | 995,127 | +0.17(+4.99%) |
Feb 26, 2002 | 3.293 | 3.332 | 3.276 | 3.332 | 77,048,368 | +0.05(+1.45%) |
Feb 25, 2002 | 3.339 | 3.341 | 3.228 | 3.284 | 1,289,396 | -0.05(-1.64%) |
Feb 22, 2002 | 3.345 | 3.354 | 3.310 | 3.339 | 612,771 | -0.05(-1.46%) |
Feb 21, 2002 | 3.419 | 3.423 | 3.380 | 3.388 | 781,638 | -0.03(-0.89%) |
Feb 20, 2002 | 3.449 | 3.449 | 3.401 | 3.419 | 713,168 | -0.01(-0.25%) |
Feb 19, 2002 | 3.475 | 3.479 | 3.414 | 3.427 | 484,293 | -0.04(-1.12%) |
Feb 18, 2002 | 3.449 | 3.501 | 3.432 | 3.466 | 338,505 | +0.00(+0.00%) |
Feb 15, 2002 | 3.449 | 3.501 | 3.432 | 3.466 | 338,505 | +0.03(+0.73%) |
Feb 14, 2002 | 3.464 | 3.476 | 3.432 | 3.441 | 295,807 | -0.01(-0.40%) |
Feb 13, 2002 | 3.423 | 3.492 | 3.423 | 3.455 | 605,462 | +0.02(+0.66%) |
Feb 12, 2002 | 3.356 | 3.440 | 3.326 | 3.432 | 284,651 | +0.05(+1.62%) |
Feb 11, 2002 | 3.406 | 3.423 | 3.302 | 3.378 | 1,034,748 | -0.02(-0.56%) |
Feb 08, 2002 | 3.397 | 3.453 | 3.332 | 3.397 | 1,180,536 | +0.01(+0.26%) |
Feb 07, 2002 | 3.502 | 3.516 | 3.388 | 3.388 | 1,050,135 | -0.11(-3.24%) |
Feb 06, 2002 | 3.514 | 3.527 | 3.484 | 3.502 | 1,109,758 | -0.01(-0.35%) |
Feb 05, 2002 | 3.527 | 3.531 | 3.475 | 3.514 | 517,758 | -0.00(-0.07%) |
Feb 04, 2002 | 3.531 | 3.540 | 3.484 | 3.516 | 487,755 | -0.01(-0.32%) |
Feb 01, 2002 | 3.519 | 3.553 | 3.492 | 3.528 | 763,944 | +0.01(+0.27%) |
Jan 31, 2002 | 3.462 | 3.527 | 3.440 | 3.518 | 1,362,867 | +0.06(+1.73%) |
Jan 30, 2002 | 3.518 | 3.518 | 3.449 | 3.458 | 3,462,368 | -0.06(-1.70%) |
Jan 29, 2002 | 3.544 | 3.544 | 3.458 | 3.518 | 757,789 | -0.00(-0.12%) |
Jan 28, 2002 | 3.527 | 3.536 | 3.501 | 3.523 | 615,079 | +0.02(+0.49%) |
Jan 25, 2002 | 3.488 | 3.523 | 3.479 | 3.505 | 1,822,542 | +0.02(+0.50%) |
Jan 24, 2002 | 3.423 | 3.502 | 3.423 | 3.488 | 2,321,837 | +0.06(+1.77%) |
Jan 23, 2002 | 3.354 | 3.440 | 3.333 | 3.427 | 746,634 | +0.09(+2.65%) |
Jan 22, 2002 | 3.397 | 3.419 | 3.337 | 3.339 | 754,327 | -0.05(-1.46%) |
Jan 21, 2002 | 3.354 | 3.397 | 3.345 | 3.388 | 938,966 | +0.00(+0.00%) |
Jan 18, 2002 | 3.354 | 3.397 | 3.345 | 3.388 | 938,966 | +0.04(+1.29%) |
Jan 17, 2002 | 3.238 | 3.358 | 3.238 | 3.345 | 972,817 | +0.11(+3.32%) |
Jan 16, 2002 | 3.241 | 3.267 | 3.206 | 3.237 | 1,054,751 | -0.01(-0.45%) |
Jan 15, 2002 | 3.111 | 3.263 | 3.111 | 3.252 | 2,504,937 | +0.15(+4.83%) |
Jan 14, 2002 | 3.159 | 3.159 | 3.084 | 3.102 | 581,228 | -0.07(-2.32%) |
Jan 11, 2002 | 3.146 | 3.205 | 3.141 | 3.176 | 570,073 | +0.03(+0.94%) |