Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.263 | 4.670 | 4.263 | 4.375 | 261,200 | +0.00(+0.00%) |
Mar 28, 2002 | 4.263 | 4.670 | 4.263 | 4.375 | 261,200 | +0.12(+2.94%) |
Mar 27, 2002 | 4.250 | 4.251 | 4.150 | 4.250 | 18,000 | +0.05(+1.19%) |
Mar 26, 2002 | 4.320 | 4.375 | 4.175 | 4.200 | 143,000 | -0.11(-2.55%) |
Mar 25, 2002 | 4.295 | 4.380 | 4.175 | 4.310 | 23,600 | +0.01(+0.23%) |
Mar 22, 2002 | 4.095 | 4.300 | 4.016 | 4.300 | 58,000 | +0.20(+4.88%) |
Mar 21, 2002 | 3.950 | 4.110 | 3.880 | 4.100 | 92,000 | +0.01(+0.37%) |
Mar 20, 2002 | 4.251 | 4.251 | 4.050 | 4.085 | 41,800 | -0.20(-4.56%) |
Mar 19, 2002 | 4.330 | 4.370 | 4.275 | 4.280 | 51,600 | -0.04(-1.04%) |
Mar 18, 2002 | 4.400 | 4.400 | 4.325 | 4.325 | 43,200 | -0.05(-1.14%) |
Mar 15, 2002 | 4.355 | 4.395 | 4.300 | 4.375 | 38,800 | -0.03(-0.57%) |
Mar 14, 2002 | 4.450 | 4.475 | 4.255 | 4.400 | 148,600 | -0.02(-0.56%) |
Mar 13, 2002 | 4.380 | 4.490 | 4.350 | 4.425 | 261,000 | +0.00(+0.00%) |
Mar 12, 2002 | 4.425 | 4.450 | 4.325 | 4.425 | 61,600 | +0.05(+1.14%) |
Mar 11, 2002 | 4.075 | 4.500 | 4.050 | 4.375 | 283,000 | +0.33(+8.02%) |
Mar 08, 2002 | 3.951 | 4.100 | 3.950 | 4.050 | 73,000 | +0.05(+1.25%) |
Mar 07, 2002 | 4.125 | 4.125 | 4.000 | 4.000 | 67,600 | -0.15(-3.61%) |
Mar 06, 2002 | 3.950 | 4.150 | 3.940 | 4.150 | 81,000 | +0.20(+5.06%) |
Mar 05, 2002 | 3.855 | 3.974 | 3.750 | 3.950 | 30,200 | +0.17(+4.36%) |
Mar 04, 2002 | 3.865 | 3.865 | 3.785 | 3.785 | 19,000 | -0.06(-1.69%) |
Mar 01, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 2,000 | +0.10(+2.67%) |
Feb 28, 2002 | 3.751 | 3.875 | 3.750 | 3.750 | 27,800 | -0.08(-2.19%) |
Feb 27, 2002 | 3.751 | 3.875 | 3.750 | 3.834 | 52,000 | +0.08(+2.24%) |
Feb 26, 2002 | 3.710 | 3.875 | 3.710 | 3.750 | 91,000 | +0.02(+0.67%) |
Feb 25, 2002 | 3.660 | 3.824 | 3.660 | 3.725 | 33,600 | +0.05(+1.36%) |
Feb 22, 2002 | 3.675 | 3.676 | 3.675 | 3.675 | 2,800 | -0.08(-2.00%) |
Feb 21, 2002 | 3.800 | 3.800 | 3.700 | 3.750 | 30,000 | -0.02(-0.66%) |
Feb 20, 2002 | 3.845 | 3.845 | 3.700 | 3.775 | 101,600 | -0.04(-1.18%) |
Feb 19, 2002 | 3.701 | 3.820 | 3.700 | 3.820 | 40,400 | +0.02(+0.53%) |
Feb 18, 2002 | 3.790 | 3.820 | 3.700 | 3.800 | 53,200 | +0.00(+0.00%) |
Feb 15, 2002 | 3.790 | 3.820 | 3.700 | 3.800 | 53,200 | +0.05(+1.33%) |
Feb 14, 2002 | 3.750 | 3.795 | 3.750 | 3.750 | 1,200 | +0.00(+0.00%) |
Feb 13, 2002 | 3.701 | 3.820 | 3.700 | 3.750 | 10,800 | +0.05(+1.33%) |
Feb 12, 2002 | 3.650 | 3.750 | 3.650 | 3.701 | 40,200 | -0.04(-1.18%) |
Feb 11, 2002 | 3.700 | 3.745 | 3.650 | 3.745 | 24,400 | +0.05(+1.38%) |
Feb 08, 2002 | 3.625 | 3.694 | 3.600 | 3.694 | 5,800 | -0.00(-0.03%) |
Feb 07, 2002 | 3.626 | 3.695 | 3.600 | 3.695 | 4,800 | +0.07(+1.93%) |
Feb 06, 2002 | 3.745 | 3.745 | 3.625 | 3.625 | 301,200 | -0.02(-0.68%) |
Feb 05, 2002 | 3.645 | 3.730 | 3.596 | 3.650 | 12,200 | +0.00(+0.00%) |
Feb 04, 2002 | 3.970 | 3.970 | 3.650 | 3.650 | 33,800 | -0.25(-6.41%) |
Feb 01, 2002 | 3.975 | 4.125 | 3.900 | 3.900 | 31,200 | -0.05(-1.27%) |
Jan 31, 2002 | 3.995 | 3.995 | 3.935 | 3.950 | 30,400 | +0.03(+0.64%) |
Jan 30, 2002 | 3.870 | 3.995 | 3.800 | 3.925 | 202,000 | +0.15(+3.97%) |
Jan 29, 2002 | 3.730 | 3.875 | 3.730 | 3.775 | 77,800 | +0.03(+0.81%) |
Jan 28, 2002 | 3.800 | 3.800 | 3.680 | 3.745 | 24,800 | -0.07(-1.72%) |
Jan 25, 2002 | 3.800 | 3.825 | 3.780 | 3.810 | 40,400 | -0.02(-0.39%) |
Jan 24, 2002 | 3.850 | 3.875 | 3.800 | 3.825 | 32,800 | -0.02(-0.65%) |
Jan 23, 2002 | 3.825 | 3.920 | 3.785 | 3.850 | 23,800 | +0.02(+0.64%) |
Jan 22, 2002 | 3.812 | 3.995 | 3.780 | 3.826 | 68,600 | +0.01(+0.15%) |
Jan 21, 2002 | 3.650 | 3.820 | 3.600 | 3.820 | 19,000 | +0.00(+0.00%) |
Jan 18, 2002 | 3.650 | 3.820 | 3.600 | 3.820 | 19,000 | +0.17(+4.66%) |
Jan 17, 2002 | 3.710 | 3.730 | 3.650 | 3.650 | 14,800 | -0.06(-1.62%) |
Jan 16, 2002 | 3.775 | 3.825 | 3.590 | 3.710 | 57,600 | -0.11(-2.87%) |
Jan 15, 2002 | 3.825 | 3.850 | 3.705 | 3.820 | 60,400 | -0.00(-0.01%) |
Jan 14, 2002 | 4.000 | 4.070 | 3.705 | 3.820 | 142,800 | -0.18(-4.50%) |
Jan 11, 2002 | 4.130 | 4.250 | 3.950 | 4.000 | 521,600 | +0.62(+18.49%) |