Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 4.750 | 4.870 | 4.750 | 4.840 | 563,400 | +0.02(+0.41%) |
Mar 27, 2002 | 4.820 | 4.850 | 4.760 | 4.820 | 200,000 | -0.03(-0.62%) |
Mar 26, 2002 | 4.770 | 4.860 | 4.770 | 4.850 | 222,700 | +0.00(+0.00%) |
Mar 25, 2002 | 4.820 | 4.890 | 4.740 | 4.850 | 100,500 | +0.00(+0.00%) |
Mar 22, 2002 | 4.770 | 4.930 | 4.770 | 4.850 | 175,000 | +0.04(+0.83%) |
Mar 21, 2002 | 4.850 | 4.900 | 4.760 | 4.810 | 196,100 | +0.01(+0.21%) |
Mar 20, 2002 | 4.860 | 4.860 | 4.710 | 4.800 | 91,100 | -0.15(-3.03%) |
Mar 19, 2002 | 4.970 | 4.970 | 4.850 | 4.950 | 1,249,300 | +0.07(+1.43%) |
Mar 18, 2002 | 4.690 | 4.930 | 4.690 | 4.880 | 1,260,800 | +0.19(+4.05%) |
Mar 15, 2002 | 4.650 | 4.700 | 4.620 | 4.690 | 474,500 | +0.04(+0.86%) |
Mar 14, 2002 | 4.650 | 4.680 | 4.600 | 4.650 | 351,900 | +0.03(+0.65%) |
Mar 13, 2002 | 4.720 | 4.720 | 4.620 | 4.620 | 311,500 | -0.06(-1.28%) |
Mar 12, 2002 | 4.600 | 4.740 | 4.570 | 4.680 | 248,100 | +0.04(+0.86%) |
Mar 11, 2002 | 4.600 | 4.640 | 4.500 | 4.640 | 368,200 | +0.02(+0.43%) |
Mar 08, 2002 | 4.600 | 4.650 | 4.530 | 4.620 | 407,000 | +0.02(+0.43%) |
Mar 07, 2002 | 4.350 | 4.600 | 4.320 | 4.600 | 1,168,400 | +0.24(+5.50%) |
Mar 06, 2002 | 4.430 | 4.430 | 4.320 | 4.360 | 49,400 | -0.07(-1.58%) |
Mar 05, 2002 | 4.400 | 4.430 | 4.350 | 4.430 | 93,800 | +0.05(+1.14%) |
Mar 04, 2002 | 4.250 | 4.390 | 4.250 | 4.380 | 372,900 | +0.05(+1.15%) |
Mar 01, 2002 | 4.300 | 4.380 | 4.250 | 4.330 | 52,500 | +0.03(+0.70%) |
Feb 28, 2002 | 4.340 | 4.390 | 4.300 | 4.300 | 268,000 | -0.04(-0.92%) |
Feb 27, 2002 | 4.210 | 4.350 | 4.200 | 4.340 | 74,800 | +0.14(+3.33%) |
Feb 26, 2002 | 4.200 | 4.250 | 4.170 | 4.200 | 62,600 | +0.01(+0.24%) |
Feb 25, 2002 | 4.110 | 4.200 | 4.110 | 4.190 | 96,100 | +0.08(+1.95%) |
Feb 22, 2002 | 4.170 | 4.190 | 4.110 | 4.110 | 48,200 | -0.04(-0.96%) |
Feb 21, 2002 | 4.190 | 4.200 | 4.120 | 4.150 | 784,700 | +0.00(+0.00%) |
Feb 20, 2002 | 4.200 | 4.200 | 4.120 | 4.150 | 149,200 | -0.06(-1.43%) |
Feb 19, 2002 | 4.200 | 4.220 | 4.110 | 4.210 | 264,800 | +0.01(+0.24%) |
Feb 18, 2002 | 4.210 | 4.250 | 4.200 | 4.200 | 50,700 | -0.05(-1.18%) |
Feb 15, 2002 | 4.250 | 4.290 | 4.170 | 4.250 | 77,900 | +0.00(+0.00%) |
Feb 14, 2002 | 4.260 | 4.350 | 4.250 | 4.250 | 327,500 | +0.00(+0.00%) |
Feb 13, 2002 | 4.290 | 4.300 | 4.200 | 4.250 | 227,000 | -0.01(-0.23%) |
Feb 12, 2002 | 4.270 | 4.300 | 4.250 | 4.260 | 204,300 | +0.01(+0.24%) |
Feb 11, 2002 | 4.410 | 4.410 | 4.250 | 4.250 | 201,500 | -0.10(-2.30%) |
Feb 08, 2002 | 4.420 | 4.420 | 4.270 | 4.350 | 1,401,900 | -0.07(-1.58%) |
Feb 07, 2002 | 4.300 | 4.420 | 4.300 | 4.420 | 439,700 | +0.12(+2.79%) |
Feb 06, 2002 | 4.260 | 4.330 | 4.260 | 4.300 | 81,000 | +0.04(+0.94%) |
Feb 05, 2002 | 4.260 | 4.350 | 4.260 | 4.260 | 45,700 | +0.00(+0.00%) |
Feb 04, 2002 | 4.400 | 4.470 | 4.250 | 4.260 | 94,000 | -0.19(-4.27%) |
Feb 01, 2002 | 4.490 | 4.500 | 4.360 | 4.450 | 165,300 | -0.05(-1.11%) |
Jan 31, 2002 | 4.280 | 4.500 | 4.190 | 4.500 | 379,700 | +0.25(+5.88%) |
Jan 30, 2002 | 4.210 | 4.290 | 4.170 | 4.250 | 146,800 | +0.04(+0.95%) |
Jan 29, 2002 | 4.260 | 4.350 | 4.210 | 4.210 | 441,300 | -0.06(-1.41%) |
Jan 28, 2002 | 4.270 | 4.280 | 4.240 | 4.270 | 92,700 | +0.02(+0.47%) |
Jan 25, 2002 | 4.220 | 4.290 | 4.150 | 4.250 | 428,600 | +0.05(+1.19%) |
Jan 24, 2002 | 4.070 | 4.200 | 4.070 | 4.200 | 54,700 | +0.13(+3.19%) |
Jan 23, 2002 | 4.100 | 4.120 | 4.070 | 4.070 | 81,600 | -0.03(-0.73%) |
Jan 22, 2002 | 4.100 | 4.150 | 4.090 | 4.100 | 119,500 | +0.00(+0.00%) |
Jan 21, 2002 | 4.100 | 4.170 | 4.100 | 4.100 | 92,200 | +0.00(+0.00%) |
Jan 18, 2002 | 4.150 | 4.160 | 4.100 | 4.100 | 137,500 | -0.13(-3.07%) |
Jan 17, 2002 | 4.220 | 4.250 | 4.150 | 4.230 | 66,400 | +0.11(+2.67%) |
Jan 16, 2002 | 4.200 | 4.220 | 4.120 | 4.120 | 277,300 | -0.08(-1.90%) |
Jan 15, 2002 | 4.200 | 4.220 | 4.200 | 4.200 | 69,900 | -0.05(-1.18%) |
Jan 14, 2002 | 4.250 | 4.280 | 4.200 | 4.250 | 69,100 | -0.03(-0.70%) |
Jan 11, 2002 | 4.400 | 4.400 | 4.250 | 4.280 | 115,200 | -0.17(-3.82%) |
Jan 10, 2002 | 4.350 | 4.450 | 4.350 | 4.450 | 289,200 | +0.10(+2.30%) |
Jan 09, 2002 | 4.190 | 4.380 | 4.170 | 4.350 | 416,400 | +0.18(+4.32%) |
Jan 08, 2002 | 4.080 | 4.200 | 4.080 | 4.170 | 503,400 | +0.10(+2.46%) |
Jan 07, 2002 | 4.110 | 4.140 | 4.010 | 4.070 | 1,026,900 | -0.05(-1.21%) |
Jan 04, 2002 | 4.100 | 4.150 | 4.060 | 4.120 | 849,000 | +0.02(+0.49%) |
Jan 03, 2002 | 4.020 | 4.100 | 4.020 | 4.100 | 143,500 | +0.05(+1.23%) |