Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.421 | 4.496 | 4.421 | 4.446 | 206,757 | +0.00(+0.00%) |
Mar 28, 2002 | 4.421 | 4.496 | 4.421 | 4.446 | 206,757 | +0.00(+0.00%) |
Mar 27, 2002 | 4.421 | 4.471 | 4.421 | 4.446 | 168,962 | -0.01(-0.14%) |
Mar 26, 2002 | 4.436 | 4.480 | 4.421 | 4.452 | 145,777 | +0.02(+0.35%) |
Mar 25, 2002 | 4.446 | 4.462 | 4.414 | 4.436 | 242,963 | -0.03(-0.70%) |
Mar 22, 2002 | 4.474 | 4.515 | 4.443 | 4.468 | 199,769 | -0.01(-0.21%) |
Mar 21, 2002 | 4.487 | 4.515 | 4.471 | 4.477 | 31,759 | +0.01(+0.14%) |
Mar 20, 2002 | 4.462 | 4.518 | 4.462 | 4.471 | 196,276 | -0.04(-0.84%) |
Mar 19, 2002 | 4.490 | 4.547 | 4.487 | 4.509 | 249,632 | +0.04(+0.84%) |
Mar 18, 2002 | 4.556 | 4.578 | 4.471 | 4.471 | 318,551 | -0.05(-1.18%) |
Mar 15, 2002 | 4.512 | 4.562 | 4.503 | 4.525 | 208,027 | +0.01(+0.28%) |
Mar 14, 2002 | 4.487 | 4.518 | 4.443 | 4.512 | 165,151 | +0.03(+0.56%) |
Mar 13, 2002 | 4.496 | 4.496 | 4.440 | 4.487 | 327,127 | -0.00(-0.07%) |
Mar 12, 2002 | 4.499 | 4.559 | 4.471 | 4.490 | 316,646 | -0.03(-0.70%) |
Mar 11, 2002 | 4.559 | 4.575 | 4.490 | 4.521 | 239,787 | -0.01(-0.28%) |
Mar 08, 2002 | 4.480 | 4.562 | 4.480 | 4.534 | 239,469 | +0.08(+1.77%) |
Mar 07, 2002 | 4.537 | 4.581 | 4.424 | 4.455 | 272,500 | -0.07(-1.60%) |
Mar 06, 2002 | 4.484 | 4.566 | 4.462 | 4.528 | 213,426 | +0.01(+0.28%) |
Mar 05, 2002 | 4.518 | 4.562 | 4.503 | 4.515 | 493,231 | +0.03(+0.63%) |
Mar 04, 2002 | 4.436 | 4.547 | 4.408 | 4.487 | 371,908 | +0.08(+1.86%) |
Mar 01, 2002 | 4.358 | 4.405 | 4.301 | 4.405 | 259,478 | +0.09(+2.12%) |
Feb 28, 2002 | 4.339 | 4.402 | 4.285 | 4.314 | 206,757 | -0.06(-1.30%) |
Feb 27, 2002 | 4.314 | 4.408 | 4.301 | 4.370 | 171,503 | +0.06(+1.31%) |
Feb 26, 2002 | 4.317 | 4.348 | 4.298 | 4.314 | 337,925 | +0.00(+0.00%) |
Feb 25, 2002 | 4.244 | 4.314 | 4.225 | 4.314 | 201,357 | +0.06(+1.48%) |
Feb 22, 2002 | 4.203 | 4.285 | 4.197 | 4.251 | 247,409 | +0.02(+0.37%) |
Feb 21, 2002 | 4.251 | 4.279 | 4.235 | 4.235 | 172,773 | -0.05(-1.10%) |
Feb 20, 2002 | 4.244 | 4.282 | 4.131 | 4.282 | 315,693 | -0.01(-0.29%) |
Feb 19, 2002 | 4.342 | 4.342 | 4.251 | 4.295 | 426,853 | -0.02(-0.37%) |
Feb 18, 2002 | 4.304 | 4.333 | 4.282 | 4.310 | 95,279 | +0.00(+0.00%) |
Feb 15, 2002 | 4.304 | 4.342 | 4.282 | 4.310 | 188,018 | -0.01(-0.29%) |
Feb 14, 2002 | 4.355 | 4.355 | 4.304 | 4.323 | 193,100 | -0.02(-0.36%) |
Feb 13, 2002 | 4.317 | 4.361 | 4.317 | 4.339 | 476,398 | +0.03(+0.73%) |
Feb 12, 2002 | 4.285 | 4.358 | 4.285 | 4.307 | 289,015 | -0.03(-0.58%) |
Feb 11, 2002 | 4.282 | 4.342 | 4.266 | 4.333 | 253,761 | +0.06(+1.48%) |
Feb 08, 2002 | 4.216 | 4.270 | 4.216 | 4.270 | 172,456 | +0.02(+0.52%) |
Feb 07, 2002 | 4.260 | 4.263 | 4.203 | 4.247 | 258,843 | +0.03(+0.67%) |
Feb 06, 2002 | 4.266 | 4.301 | 4.219 | 4.219 | 264,877 | -0.05(-1.11%) |
Feb 05, 2002 | 4.314 | 4.329 | 4.251 | 4.266 | 413,196 | -0.08(-1.81%) |
Feb 04, 2002 | 4.367 | 4.373 | 4.298 | 4.345 | 132,756 | -0.04(-1.00%) |
Feb 01, 2002 | 4.405 | 4.440 | 4.364 | 4.389 | 230,259 | -0.02(-0.43%) |
Jan 31, 2002 | 4.405 | 4.430 | 4.361 | 4.408 | 233,117 | +0.02(+0.36%) |
Jan 30, 2002 | 4.348 | 4.392 | 4.298 | 4.392 | 244,551 | +0.05(+1.09%) |
Jan 29, 2002 | 4.395 | 4.418 | 4.345 | 4.345 | 324,903 | -0.07(-1.50%) |
Jan 28, 2002 | 4.405 | 4.421 | 4.386 | 4.411 | 288,062 | +0.00(+0.07%) |
Jan 25, 2002 | 4.414 | 4.424 | 4.389 | 4.408 | 342,371 | +0.00(+0.07%) |
Jan 24, 2002 | 4.408 | 4.427 | 4.405 | 4.405 | 239,152 | +0.02(+0.36%) |
Jan 23, 2002 | 4.380 | 4.405 | 4.333 | 4.389 | 241,057 | +0.04(+0.94%) |
Jan 22, 2002 | 4.395 | 4.440 | 4.307 | 4.348 | 317,599 | -0.03(-0.65%) |
Jan 21, 2002 | 4.402 | 4.408 | 4.367 | 4.377 | 328,715 | +0.00(+0.00%) |
Jan 18, 2002 | 4.402 | 4.408 | 4.367 | 4.377 | 328,715 | -0.04(-0.93%) |
Jan 17, 2002 | 4.458 | 4.458 | 4.392 | 4.418 | 296,002 | +0.03(+0.79%) |
Jan 16, 2002 | 4.424 | 4.436 | 4.383 | 4.383 | 276,311 | -0.07(-1.56%) |
Jan 15, 2002 | 4.462 | 4.503 | 4.427 | 4.452 | 240,740 | -0.01(-0.14%) |
Jan 14, 2002 | 4.471 | 4.496 | 4.430 | 4.458 | 345,547 | -0.03(-0.70%) |
Jan 11, 2002 | 4.509 | 4.547 | 4.471 | 4.490 | 430,346 | -0.02(-0.42%) |