Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | +0.00(+0.00%) |
Mar 28, 2002 | 4.400 | 4.650 | 4.400 | 4.430 | 553,500 | -0.01(-0.23%) |
Mar 27, 2002 | 4.400 | 4.480 | 4.350 | 4.440 | 564,400 | +0.10(+2.30%) |
Mar 26, 2002 | 4.050 | 4.340 | 4.040 | 4.340 | 230,100 | +0.24(+5.85%) |
Mar 25, 2002 | 4.220 | 4.220 | 3.760 | 4.100 | 638,100 | -0.12(-2.84%) |
Mar 22, 2002 | 4.510 | 4.510 | 4.150 | 4.220 | 414,400 | -0.34(-7.46%) |
Mar 21, 2002 | 4.500 | 4.610 | 4.430 | 4.560 | 184,700 | +0.00(+0.00%) |
Mar 20, 2002 | 4.600 | 4.660 | 4.500 | 4.560 | 460,500 | -0.12(-2.56%) |
Mar 19, 2002 | 4.600 | 4.700 | 4.600 | 4.680 | 388,700 | +0.07(+1.52%) |
Mar 18, 2002 | 4.340 | 4.650 | 4.160 | 4.610 | 567,400 | +0.27(+6.22%) |
Mar 15, 2002 | 4.100 | 4.350 | 4.100 | 4.340 | 305,000 | +0.11(+2.60%) |
Mar 14, 2002 | 4.400 | 4.400 | 4.210 | 4.230 | 373,800 | -0.17(-3.86%) |
Mar 13, 2002 | 4.660 | 4.670 | 4.310 | 4.400 | 496,600 | -0.25(-5.38%) |
Mar 12, 2002 | 4.680 | 4.680 | 4.570 | 4.650 | 345,100 | -0.03(-0.64%) |
Mar 11, 2002 | 4.630 | 4.710 | 4.560 | 4.680 | 351,200 | +0.08(+1.74%) |
Mar 08, 2002 | 4.700 | 4.800 | 4.560 | 4.600 | 379,600 | -0.10(-2.13%) |
Mar 07, 2002 | 4.700 | 4.820 | 4.620 | 4.700 | 518,600 | +0.05(+1.08%) |
Mar 06, 2002 | 4.480 | 4.700 | 4.400 | 4.650 | 355,100 | +0.11(+2.42%) |
Mar 05, 2002 | 4.480 | 4.540 | 4.350 | 4.540 | 283,000 | +0.14(+3.18%) |
Mar 04, 2002 | 4.350 | 4.440 | 4.320 | 4.400 | 200,000 | +0.07(+1.62%) |
Mar 01, 2002 | 4.210 | 4.390 | 4.210 | 4.330 | 210,700 | +0.12(+2.85%) |
Feb 28, 2002 | 4.260 | 4.290 | 4.200 | 4.210 | 154,400 | -0.09(-2.09%) |
Feb 27, 2002 | 4.320 | 4.410 | 4.210 | 4.300 | 205,500 | -0.12(-2.71%) |
Feb 26, 2002 | 4.360 | 4.420 | 4.240 | 4.420 | 324,600 | +0.06(+1.38%) |
Feb 25, 2002 | 4.120 | 4.360 | 4.120 | 4.360 | 492,200 | +0.24(+5.83%) |
Feb 22, 2002 | 4.000 | 4.200 | 3.920 | 4.120 | 292,000 | +0.02(+0.49%) |
Feb 21, 2002 | 4.000 | 4.300 | 3.850 | 4.100 | 719,100 | +0.10(+2.50%) |
Feb 20, 2002 | 3.920 | 4.000 | 3.770 | 4.000 | 150,000 | +0.18(+4.71%) |
Feb 19, 2002 | 3.910 | 3.920 | 3.750 | 3.820 | 169,800 | -0.16(-4.02%) |
Feb 18, 2002 | 3.850 | 3.980 | 3.810 | 3.980 | 227,100 | +0.00(+0.00%) |
Feb 15, 2002 | 3.850 | 3.980 | 3.810 | 3.980 | 226,600 | +0.08(+2.05%) |
Feb 14, 2002 | 3.730 | 3.950 | 3.700 | 3.900 | 411,900 | +0.21(+5.69%) |
Feb 13, 2002 | 3.650 | 3.700 | 3.540 | 3.690 | 138,900 | +0.04(+1.10%) |
Feb 12, 2002 | 3.800 | 3.810 | 3.640 | 3.650 | 143,900 | -0.24(-6.17%) |
Feb 11, 2002 | 3.700 | 3.890 | 3.600 | 3.890 | 199,100 | +0.18(+4.85%) |
Feb 08, 2002 | 3.550 | 3.740 | 3.530 | 3.710 | 125,400 | +0.18(+5.10%) |
Feb 07, 2002 | 3.800 | 3.810 | 3.430 | 3.530 | 179,000 | -0.33(-8.55%) |
Feb 06, 2002 | 3.800 | 3.880 | 3.750 | 3.860 | 205,200 | +0.01(+0.26%) |
Feb 05, 2002 | 3.680 | 3.850 | 3.610 | 3.850 | 206,700 | +0.07(+1.85%) |
Feb 04, 2002 | 3.900 | 3.930 | 3.710 | 3.780 | 469,700 | -0.02(-0.53%) |
Feb 01, 2002 | 3.700 | 3.960 | 3.600 | 3.800 | 448,500 | +0.11(+2.98%) |
Jan 31, 2002 | 3.480 | 3.710 | 3.440 | 3.690 | 508,400 | +0.19(+5.43%) |
Jan 30, 2002 | 3.400 | 3.500 | 3.300 | 3.500 | 223,500 | +0.15(+4.48%) |
Jan 29, 2002 | 3.400 | 3.400 | 3.100 | 3.350 | 506,700 | -0.17(-4.83%) |
Jan 28, 2002 | 3.700 | 3.700 | 3.520 | 3.520 | 177,200 | -0.24(-6.38%) |
Jan 25, 2002 | 3.690 | 3.820 | 3.650 | 3.760 | 264,500 | +0.07(+1.90%) |
Jan 24, 2002 | 3.670 | 3.700 | 3.550 | 3.690 | 192,400 | +0.12(+3.36%) |
Jan 23, 2002 | 3.350 | 3.570 | 3.260 | 3.570 | 293,100 | +0.22(+6.57%) |
Jan 22, 2002 | 3.600 | 3.610 | 3.340 | 3.350 | 245,800 | -0.20(-5.63%) |
Jan 21, 2002 | 3.570 | 3.690 | 3.500 | 3.550 | 152,700 | +0.00(+0.00%) |
Jan 18, 2002 | 3.570 | 3.690 | 3.500 | 3.550 | 152,700 | -0.08(-2.20%) |
Jan 17, 2002 | 3.560 | 3.670 | 3.550 | 3.630 | 150,800 | +0.06(+1.68%) |
Jan 16, 2002 | 3.750 | 3.750 | 3.520 | 3.570 | 188,100 | -0.18(-4.80%) |
Jan 15, 2002 | 3.550 | 3.750 | 3.520 | 3.750 | 146,200 | +0.15(+4.17%) |
Jan 14, 2002 | 3.630 | 3.690 | 3.450 | 3.600 | 268,100 | -0.12(-3.23%) |
Jan 11, 2002 | 3.930 | 3.930 | 3.700 | 3.720 | 358,300 | -0.20(-5.10%) |