Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.890 | 4.039 | 3.890 | 3.984 | 11,417 | +0.00(+0.00%) |
Mar 28, 2002 | 3.890 | 4.039 | 3.890 | 3.984 | 11,417 | +0.13(+3.33%) |
Mar 27, 2002 | 3.894 | 3.894 | 3.855 | 3.855 | 561 | -0.06(-1.53%) |
Mar 26, 2002 | 3.911 | 3.937 | 3.911 | 3.915 | 3,556 | +0.00(+0.00%) |
Mar 25, 2002 | 3.932 | 3.967 | 3.915 | 3.915 | 4,492 | +0.00(+0.11%) |
Mar 22, 2002 | 3.868 | 3.937 | 3.868 | 3.911 | 4,866 | +0.06(+1.67%) |
Mar 21, 2002 | 3.843 | 3.847 | 3.825 | 3.847 | 2,058 | +0.00(+0.11%) |
Mar 20, 2002 | 3.821 | 3.847 | 3.821 | 3.843 | 2,994 | +0.03(+0.67%) |
Mar 19, 2002 | 3.804 | 3.817 | 3.804 | 3.817 | 374 | +0.01(+0.34%) |
Mar 18, 2002 | 3.783 | 3.804 | 3.783 | 3.804 | 2,058 | +0.06(+1.71%) |
Mar 15, 2002 | 3.719 | 3.740 | 3.719 | 3.740 | 4,304 | +0.04(+1.04%) |
Mar 14, 2002 | 3.633 | 3.702 | 3.633 | 3.702 | 4,679 | +0.11(+3.10%) |
Mar 13, 2002 | 3.548 | 3.590 | 3.548 | 3.590 | 2,246 | +0.04(+1.20%) |
Mar 12, 2002 | 3.548 | 3.548 | 3.548 | 3.548 | 935 | +0.00(+0.00%) |
Mar 11, 2002 | 3.505 | 3.548 | 3.505 | 3.548 | 5,802 | +0.00(+0.00%) |
Mar 08, 2002 | 3.462 | 3.548 | 3.419 | 3.548 | 5,615 | +0.04(+1.22%) |
Mar 07, 2002 | 3.526 | 3.548 | 3.505 | 3.505 | 7,299 | +0.02(+0.61%) |
Mar 06, 2002 | 3.334 | 3.484 | 3.334 | 3.484 | 13,476 | +0.13(+3.82%) |
Mar 05, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.355 | 3.355 | 3.355 | 3.355 | 0 | +0.00(+0.00%) |
Mar 01, 2002 | 3.377 | 3.377 | 3.355 | 3.355 | 2,246 | -0.06(-1.87%) |
Feb 28, 2002 | 3.419 | 3.419 | 3.419 | 3.419 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.419 | 3.462 | 3.372 | 3.419 | 11,417 | +0.00(+0.00%) |
Feb 26, 2002 | 3.355 | 3.419 | 3.355 | 3.419 | 3,743 | +0.11(+3.23%) |
Feb 25, 2002 | 3.313 | 3.313 | 3.313 | 3.313 | 374 | +0.03(+0.91%) |
Feb 22, 2002 | 3.283 | 3.313 | 3.283 | 3.283 | 935 | -0.01(-0.26%) |
Feb 21, 2002 | 3.291 | 3.291 | 3.291 | 3.291 | 187 | -0.03(-0.77%) |
Feb 20, 2002 | 3.317 | 3.317 | 3.317 | 3.317 | 187 | +0.04(+1.17%) |
Feb 19, 2002 | 3.291 | 3.291 | 3.278 | 3.278 | 1,871 | -0.06(-1.67%) |
Feb 18, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.334 | 3.334 | 3.334 | 3.334 | 374 | -0.03(-0.89%) |
Feb 13, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 187 | -0.01(-0.38%) |
Feb 12, 2002 | 3.381 | 3.381 | 3.377 | 3.377 | 3,743 | -0.02(-0.63%) |
Feb 11, 2002 | 3.419 | 3.419 | 3.398 | 3.398 | 561 | -0.04(-1.24%) |
Feb 08, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 0 | +0.00(+0.00%) |
Feb 07, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 935 | -0.02(-0.62%) |
Feb 06, 2002 | 3.488 | 3.488 | 3.462 | 3.462 | 1,123 | +0.00(+0.00%) |
Feb 05, 2002 | 3.462 | 3.462 | 3.462 | 3.462 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 3.462 | 3.462 | 3.462 | 3.462 | 1,871 | +0.00(+0.00%) |
Feb 01, 2002 | 3.462 | 3.462 | 3.462 | 3.462 | 5,615 | +0.00(+0.00%) |
Jan 31, 2002 | 3.484 | 3.484 | 3.462 | 3.462 | 3,556 | -0.04(-1.10%) |
Jan 30, 2002 | 3.484 | 3.505 | 3.484 | 3.501 | 2,058 | +0.05(+1.36%) |
Jan 29, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 3.454 | 3.454 | 3.454 | 3.454 | 0 | +0.00(+0.00%) |
Jan 25, 2002 | 3.402 | 3.454 | 3.402 | 3.454 | 1,497 | +0.07(+2.02%) |
Jan 24, 2002 | 3.385 | 3.385 | 3.385 | 3.385 | 935 | -0.02(-0.50%) |
Jan 23, 2002 | 3.441 | 3.441 | 3.402 | 3.402 | 2,058 | -0.01(-0.25%) |
Jan 22, 2002 | 3.411 | 3.411 | 3.411 | 3.411 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 3.419 | 3.419 | 3.411 | 3.411 | 935 | +0.00(+0.00%) |
Jan 18, 2002 | 3.419 | 3.419 | 3.411 | 3.411 | 935 | -0.03(-0.87%) |
Jan 17, 2002 | 3.441 | 3.441 | 3.441 | 3.441 | 561 | -0.02(-0.62%) |
Jan 16, 2002 | 3.462 | 3.462 | 3.441 | 3.462 | 1,871 | +0.04(+1.25%) |
Jan 15, 2002 | 3.462 | 3.462 | 3.419 | 3.419 | 10,294 | -0.04(-1.23%) |
Jan 14, 2002 | 3.462 | 3.484 | 3.445 | 3.462 | 5,427 | +0.00(+0.00%) |
Jan 11, 2002 | 3.462 | 3.462 | 3.462 | 3.462 | 187 | +0.00(+0.00%) |