Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.202 | 4.217 | 4.177 | 4.211 | 237,127 | +0.00(+0.00%) |
Mar 28, 2002 | 4.202 | 4.217 | 4.177 | 4.211 | 237,127 | +0.02(+0.40%) |
Mar 27, 2002 | 4.129 | 4.202 | 4.127 | 4.194 | 370,922 | +0.09(+2.24%) |
Mar 26, 2002 | 4.135 | 4.135 | 4.060 | 4.102 | 321,943 | -0.02(-0.41%) |
Mar 25, 2002 | 4.186 | 4.189 | 4.119 | 4.119 | 302,830 | -0.02(-0.45%) |
Mar 22, 2002 | 4.165 | 4.174 | 4.135 | 4.137 | 350,614 | -0.03(-0.72%) |
Mar 21, 2002 | 4.204 | 4.219 | 4.152 | 4.167 | 743,636 | -0.05(-1.27%) |
Mar 20, 2002 | 4.303 | 4.303 | 4.214 | 4.221 | 206,067 | -0.07(-1.68%) |
Mar 19, 2002 | 4.279 | 4.308 | 4.206 | 4.293 | 465,295 | +0.02(+0.51%) |
Mar 18, 2002 | 4.283 | 4.304 | 4.219 | 4.271 | 372,116 | -0.02(-0.39%) |
Mar 15, 2002 | 4.286 | 4.303 | 4.278 | 4.288 | 268,784 | -0.01(-0.16%) |
Mar 14, 2002 | 4.278 | 4.311 | 4.278 | 4.294 | 282,522 | +0.01(+0.20%) |
Mar 13, 2002 | 4.231 | 4.303 | 4.219 | 4.286 | 409,746 | +0.07(+1.63%) |
Mar 12, 2002 | 4.127 | 4.229 | 4.127 | 4.217 | 344,043 | +0.07(+1.57%) |
Mar 11, 2002 | 4.227 | 4.236 | 4.144 | 4.152 | 446,181 | -0.10(-2.36%) |
Mar 08, 2002 | 4.294 | 4.303 | 4.244 | 4.252 | 268,784 | -0.03(-0.78%) |
Mar 07, 2002 | 4.286 | 4.298 | 4.242 | 4.286 | 2,269,734 | +0.00(+0.00%) |
Mar 06, 2002 | 4.333 | 4.341 | 4.241 | 4.286 | 323,735 | -0.05(-1.20%) |
Mar 05, 2002 | 4.244 | 4.361 | 4.236 | 4.338 | 376,298 | +0.09(+2.21%) |
Mar 04, 2002 | 4.219 | 4.244 | 4.202 | 4.244 | 241,905 | +0.03(+0.60%) |
Mar 01, 2002 | 4.186 | 4.227 | 4.110 | 4.219 | 625,371 | +0.05(+1.08%) |
Feb 28, 2002 | 4.222 | 4.244 | 4.016 | 4.174 | 1,010,031 | -0.08(-1.93%) |
Feb 27, 2002 | 4.227 | 4.263 | 4.207 | 4.256 | 188,149 | +0.01(+0.28%) |
Feb 26, 2002 | 4.135 | 4.244 | 4.119 | 4.244 | 298,649 | +0.08(+2.01%) |
Feb 25, 2002 | 4.135 | 4.165 | 4.085 | 4.160 | 543,541 | +0.03(+0.61%) |
Feb 22, 2002 | 4.145 | 4.160 | 3.948 | 4.135 | 1,095,445 | -0.08(-1.98%) |
Feb 21, 2002 | 4.216 | 4.244 | 4.186 | 4.219 | 270,576 | -0.03(-0.71%) |
Feb 20, 2002 | 4.294 | 4.294 | 4.219 | 4.249 | 370,922 | -0.02(-0.47%) |
Feb 19, 2002 | 4.303 | 4.311 | 4.269 | 4.269 | 271,173 | -0.03(-0.58%) |
Feb 18, 2002 | 4.286 | 4.311 | 4.273 | 4.294 | 287,300 | +0.00(+0.00%) |
Feb 15, 2002 | 4.286 | 4.311 | 4.273 | 4.294 | 287,300 | +0.03(+0.59%) |
Feb 14, 2002 | 4.303 | 4.303 | 4.269 | 4.269 | 415,719 | -0.02(-0.39%) |
Feb 13, 2002 | 4.278 | 4.286 | 4.269 | 4.286 | 174,411 | +0.04(+0.99%) |
Feb 12, 2002 | 4.303 | 4.308 | 4.239 | 4.244 | 234,140 | -0.05(-1.17%) |
Feb 11, 2002 | 4.291 | 4.309 | 4.231 | 4.294 | 166,646 | +0.01(+0.23%) |
Feb 08, 2002 | 4.278 | 4.303 | 4.269 | 4.284 | 229,959 | -0.00(-0.04%) |
Feb 07, 2002 | 4.244 | 4.303 | 4.236 | 4.286 | 315,373 | +0.04(+0.91%) |
Feb 06, 2002 | 4.232 | 4.303 | 4.232 | 4.247 | 298,051 | -0.00(-0.04%) |
Feb 05, 2002 | 4.336 | 4.345 | 4.244 | 4.249 | 277,743 | -0.10(-2.20%) |
Feb 04, 2002 | 4.340 | 4.385 | 4.340 | 4.345 | 392,425 | -0.03(-0.65%) |
Feb 01, 2002 | 4.437 | 4.437 | 4.363 | 4.373 | 315,970 | -0.03(-0.68%) |
Jan 31, 2002 | 4.328 | 4.428 | 4.321 | 4.403 | 373,908 | -0.00(-0.08%) |
Jan 30, 2002 | 4.393 | 4.407 | 4.269 | 4.407 | 508,300 | +0.01(+0.19%) |
Jan 29, 2002 | 4.417 | 4.423 | 4.390 | 4.398 | 392,425 | -0.02(-0.53%) |
Jan 28, 2002 | 4.479 | 4.479 | 4.395 | 4.422 | 431,846 | -0.03(-0.71%) |
Jan 25, 2002 | 4.319 | 4.487 | 4.316 | 4.453 | 508,300 | +0.13(+2.94%) |
Jan 24, 2002 | 4.244 | 4.328 | 4.236 | 4.326 | 836,217 | +0.06(+1.33%) |
Jan 23, 2002 | 4.281 | 4.286 | 4.236 | 4.269 | 277,743 | +0.01(+0.16%) |
Jan 22, 2002 | 4.261 | 4.284 | 4.261 | 4.263 | 236,530 | +0.02(+0.43%) |
Jan 21, 2002 | 4.258 | 4.278 | 4.244 | 4.244 | 577,587 | +0.00(+0.00%) |
Jan 18, 2002 | 4.258 | 4.278 | 4.244 | 4.244 | 577,587 | -0.01(-0.20%) |
Jan 17, 2002 | 4.266 | 4.266 | 4.227 | 4.252 | 413,927 | +0.03(+0.67%) |
Jan 16, 2002 | 4.241 | 4.266 | 4.224 | 4.224 | 388,244 | +0.01(+0.20%) |
Jan 15, 2002 | 4.169 | 4.252 | 4.160 | 4.216 | 422,290 | +0.04(+0.92%) |
Jan 14, 2002 | 4.246 | 4.261 | 4.169 | 4.177 | 450,363 | -0.05(-1.23%) |
Jan 11, 2002 | 4.319 | 4.319 | 4.222 | 4.229 | 495,757 | -0.09(-2.09%) |