Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.355 | 3.405 | 3.338 | 3.369 | 8,644,675 | +0.00(+0.00%) |
Mar 28, 2002 | 3.355 | 3.405 | 3.338 | 3.369 | 8,643,915 | -0.01(-0.35%) |
Mar 27, 2002 | 3.266 | 3.387 | 3.266 | 3.381 | 13,572,474 | +0.15(+4.77%) |
Mar 26, 2002 | 3.158 | 3.249 | 3.150 | 3.227 | 12,822,361 | +0.07(+2.19%) |
Mar 25, 2002 | 3.099 | 3.195 | 3.071 | 3.158 | 6,461,973 | +0.06(+1.91%) |
Mar 22, 2002 | 3.176 | 3.178 | 3.097 | 3.099 | 9,498,401 | -0.12(-3.74%) |
Mar 21, 2002 | 3.270 | 3.286 | 3.170 | 3.219 | 8,110,399 | -0.07(-2.16%) |
Mar 20, 2002 | 3.349 | 3.365 | 3.270 | 3.290 | 9,224,297 | -0.05(-1.48%) |
Mar 19, 2002 | 3.328 | 3.395 | 3.306 | 3.340 | 10,480,820 | +0.06(+1.93%) |
Mar 18, 2002 | 3.349 | 3.395 | 3.180 | 3.276 | 17,722,294 | -0.01(-0.42%) |
Mar 15, 2002 | 3.172 | 3.324 | 3.138 | 3.290 | 11,695,290 | +0.12(+3.73%) |
Mar 14, 2002 | 3.302 | 3.304 | 3.059 | 3.172 | 34,541,716 | -0.13(-4.06%) |
Mar 13, 2002 | 3.375 | 3.464 | 3.306 | 3.306 | 21,117,186 | -0.07(-2.05%) |
Mar 12, 2002 | 3.266 | 3.414 | 3.264 | 3.375 | 18,355,368 | +0.01(+0.41%) |
Mar 11, 2002 | 3.397 | 3.490 | 3.280 | 3.361 | 11,163,294 | -0.04(-1.28%) |
Mar 08, 2002 | 3.430 | 3.452 | 3.379 | 3.405 | 11,534,678 | -0.03(-0.75%) |
Mar 07, 2002 | 3.452 | 3.464 | 3.397 | 3.430 | 14,371,735 | +0.06(+1.76%) |
Mar 06, 2002 | 3.355 | 3.371 | 3.237 | 3.371 | 12,141,660 | -0.01(-0.18%) |
Mar 05, 2002 | 3.322 | 3.395 | 3.318 | 3.377 | 8,873,433 | -0.03(-0.98%) |
Mar 04, 2002 | 3.347 | 3.452 | 3.326 | 3.411 | 15,005,316 | +0.08(+2.25%) |
Mar 01, 2002 | 3.288 | 3.373 | 3.178 | 3.336 | 253,331 | +0.08(+2.42%) |
Feb 28, 2002 | 3.253 | 3.332 | 3.227 | 3.257 | 8,439,477 | +0.00(+0.06%) |
Feb 27, 2002 | 3.241 | 3.292 | 3.188 | 3.255 | 9,854,079 | +0.01(+0.43%) |
Feb 26, 2002 | 3.266 | 3.294 | 3.055 | 3.241 | 10,156,556 | -0.01(-0.36%) |
Feb 25, 2002 | 3.259 | 3.355 | 3.221 | 3.253 | 14,002,884 | -0.00(-0.06%) |
Feb 22, 2002 | 3.140 | 3.294 | 3.132 | 3.255 | 16,690,475 | +0.14(+4.43%) |
Feb 21, 2002 | 3.109 | 3.189 | 3.107 | 3.116 | 14,129,550 | +0.02(+0.57%) |
Feb 20, 2002 | 3.138 | 3.146 | 3.039 | 3.099 | 9,394,536 | -0.04(-1.26%) |
Feb 19, 2002 | 3.158 | 3.182 | 3.030 | 3.138 | 18,453,154 | -0.07(-2.27%) |
Feb 18, 2002 | 3.448 | 3.553 | 3.207 | 3.211 | 67,089,204 | +0.00(+0.00%) |
Feb 15, 2002 | 3.448 | 3.553 | 3.207 | 3.211 | 67,047,660 | +0.32(+10.98%) |
Feb 14, 2002 | 2.972 | 3.010 | 2.882 | 2.893 | 202,664 | -0.06(-2.01%) |
Feb 13, 2002 | 2.897 | 2.968 | 2.852 | 2.953 | 16,486,037 | +0.08(+2.75%) |
Feb 12, 2002 | 2.957 | 2.980 | 2.864 | 2.874 | 17,988,038 | -0.09(-3.13%) |
Feb 11, 2002 | 2.862 | 3.069 | 2.824 | 2.966 | 36,287,672 | +0.21(+7.74%) |
Feb 08, 2002 | 2.603 | 2.860 | 2.586 | 2.753 | 22,583,214 | +0.17(+6.57%) |
Feb 07, 2002 | 2.568 | 2.664 | 2.536 | 2.584 | 12,980,693 | +0.02(+0.61%) |
Feb 06, 2002 | 2.659 | 2.710 | 2.550 | 2.568 | 16,458,424 | -0.08(-3.20%) |
Feb 05, 2002 | 2.668 | 2.714 | 2.566 | 2.653 | 14,727,412 | -0.02(-0.89%) |
Feb 04, 2002 | 2.763 | 2.822 | 2.670 | 2.676 | 14,159,950 | -0.07(-2.45%) |
Feb 01, 2002 | 2.773 | 2.791 | 2.674 | 2.743 | 14,971,876 | +0.03(+1.09%) |
Jan 31, 2002 | 2.684 | 2.799 | 2.680 | 2.714 | 18,145,104 | +0.07(+2.69%) |
Jan 30, 2002 | 2.615 | 2.763 | 2.420 | 2.643 | 31,080,196 | -0.13(-4.63%) |
Jan 29, 2002 | 2.710 | 2.781 | 2.605 | 2.771 | 26,452,848 | +0.11(+4.08%) |
Jan 28, 2002 | 2.858 | 2.917 | 2.611 | 2.663 | 32,735,462 | -0.17(-5.93%) |
Jan 25, 2002 | 2.619 | 2.901 | 2.605 | 2.830 | 64,585,028 | +0.18(+6.78%) |
Jan 24, 2002 | 2.238 | 2.668 | 2.222 | 2.651 | 84,051,760 | +0.52(+24.35%) |
Jan 23, 2002 | 2.053 | 2.171 | 2.045 | 2.132 | 21,745,194 | +0.11(+5.37%) |
Jan 22, 2002 | 2.037 | 2.066 | 1.997 | 2.023 | 12,324,565 | +0.04(+1.89%) |
Jan 21, 2002 | 2.013 | 2.015 | 1.964 | 1.986 | 18,247,702 | +0.00(+0.00%) |
Jan 18, 2002 | 2.013 | 2.015 | 1.964 | 1.986 | 18,221,610 | -0.03(-1.57%) |
Jan 17, 2002 | 2.043 | 2.082 | 1.989 | 2.017 | 16,853,114 | -0.01(-0.29%) |
Jan 16, 2002 | 2.033 | 2.110 | 1.993 | 2.023 | 29,510,302 | -0.08(-3.94%) |
Jan 15, 2002 | 2.171 | 2.199 | 2.035 | 2.106 | 25,450,922 | -0.02(-0.93%) |
Jan 14, 2002 | 2.163 | 2.250 | 2.124 | 2.126 | 17,768,400 | -0.04(-1.64%) |
Jan 11, 2002 | 2.270 | 2.270 | 2.161 | 2.161 | 19,386,426 | -0.12(-5.19%) |