Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | +0.00(+0.00%) |
Mar 28, 2002 | 3.000 | 3.039 | 2.987 | 2.988 | 236,604 | -0.05(-1.69%) |
Mar 27, 2002 | 2.967 | 3.066 | 2.941 | 3.039 | 252,782 | +0.07(+2.44%) |
Mar 26, 2002 | 2.931 | 2.967 | 2.918 | 2.967 | 153,691 | +0.04(+1.53%) |
Mar 25, 2002 | 2.919 | 2.934 | 2.917 | 2.922 | 171,083 | +0.01(+0.18%) |
Mar 22, 2002 | 2.817 | 2.934 | 2.817 | 2.917 | 132,255 | +0.02(+0.77%) |
Mar 21, 2002 | 2.823 | 2.894 | 2.796 | 2.894 | 44,085 | +0.06(+2.09%) |
Mar 20, 2002 | 2.788 | 2.835 | 2.760 | 2.835 | 172,296 | +0.06(+2.14%) |
Mar 19, 2002 | 2.782 | 2.789 | 2.765 | 2.776 | 176,745 | -0.01(-0.24%) |
Mar 18, 2002 | 2.757 | 2.782 | 2.757 | 2.782 | 386,655 | +0.02(+0.90%) |
Mar 15, 2002 | 2.747 | 2.776 | 2.732 | 2.757 | 262,489 | -0.02(-0.66%) |
Mar 14, 2002 | 2.716 | 2.776 | 2.716 | 2.776 | 65,521 | +0.07(+2.68%) |
Mar 13, 2002 | 2.763 | 2.763 | 2.670 | 2.703 | 156,522 | -0.06(-2.24%) |
Mar 12, 2002 | 2.756 | 2.767 | 2.755 | 2.765 | 64,712 | +0.01(+0.38%) |
Mar 11, 2002 | 2.765 | 2.769 | 2.749 | 2.755 | 24,671 | -0.01(-0.33%) |
Mar 08, 2002 | 2.768 | 2.769 | 2.751 | 2.764 | 28,311 | +0.01(+0.48%) |
Mar 07, 2002 | 2.776 | 2.776 | 2.748 | 2.751 | 31,951 | -0.03(-0.90%) |
Mar 06, 2002 | 2.736 | 2.782 | 2.736 | 2.776 | 266,533 | +0.03(+0.96%) |
Mar 05, 2002 | 2.763 | 2.763 | 2.674 | 2.749 | 345,806 | -0.01(-0.19%) |
Mar 04, 2002 | 2.716 | 2.776 | 2.690 | 2.755 | 126,997 | +0.06(+2.20%) |
Mar 01, 2002 | 2.632 | 2.709 | 2.632 | 2.695 | 97,068 | +0.07(+2.56%) |
Feb 28, 2002 | 2.624 | 2.636 | 2.578 | 2.628 | 270,578 | +0.04(+1.68%) |
Feb 27, 2002 | 2.578 | 2.619 | 2.545 | 2.585 | 91,406 | +0.04(+1.61%) |
Feb 26, 2002 | 2.575 | 2.575 | 2.519 | 2.544 | 23,458 | -0.00(-0.10%) |
Feb 25, 2002 | 2.576 | 2.589 | 2.545 | 2.546 | 23,053 | -0.09(-3.26%) |
Feb 22, 2002 | 2.603 | 2.643 | 2.574 | 2.632 | 90,597 | +0.03(+1.32%) |
Feb 21, 2002 | 2.558 | 2.611 | 2.546 | 2.598 | 32,356 | -0.01(-0.35%) |
Feb 20, 2002 | 2.554 | 2.607 | 2.538 | 2.607 | 37,613 | +0.09(+3.40%) |
Feb 19, 2002 | 2.552 | 2.571 | 2.521 | 2.521 | 170,678 | -0.05(-1.95%) |
Feb 18, 2002 | 2.621 | 2.637 | 2.519 | 2.571 | 304,552 | +0.00(+0.00%) |
Feb 15, 2002 | 2.621 | 2.637 | 2.519 | 2.571 | 304,552 | -0.04(-1.62%) |
Feb 14, 2002 | 2.657 | 2.664 | 2.571 | 2.614 | 148,029 | -0.05(-1.88%) |
Feb 13, 2002 | 2.637 | 2.664 | 2.624 | 2.664 | 71,992 | +0.03(+1.00%) |
Feb 12, 2002 | 2.636 | 2.664 | 2.592 | 2.637 | 50,151 | +0.00(+0.00%) |
Feb 11, 2002 | 2.624 | 2.637 | 2.600 | 2.637 | 14,964 | +0.01(+0.50%) |
Feb 08, 2002 | 2.565 | 2.625 | 2.532 | 2.624 | 76,441 | +0.08(+2.95%) |
Feb 07, 2002 | 2.596 | 2.625 | 2.545 | 2.549 | 49,747 | -0.02(-0.87%) |
Feb 06, 2002 | 2.637 | 2.637 | 2.552 | 2.571 | 89,383 | -0.08(-2.89%) |
Feb 05, 2002 | 2.743 | 2.782 | 2.627 | 2.648 | 122,548 | -0.11(-4.15%) |
Feb 04, 2002 | 2.825 | 2.842 | 2.751 | 2.763 | 57,836 | -0.06(-2.20%) |
Feb 01, 2002 | 2.834 | 2.850 | 2.802 | 2.825 | 50,556 | +0.00(+0.15%) |
Jan 31, 2002 | 2.888 | 2.888 | 2.802 | 2.821 | 176,745 | -0.07(-2.28%) |
Jan 30, 2002 | 2.898 | 2.898 | 2.836 | 2.887 | 114,055 | +0.02(+0.69%) |
Jan 29, 2002 | 2.829 | 2.901 | 2.829 | 2.867 | 111,224 | +0.01(+0.42%) |
Jan 28, 2002 | 2.869 | 2.869 | 2.796 | 2.855 | 161,780 | -0.00(-0.05%) |
Jan 25, 2002 | 2.879 | 2.879 | 2.850 | 2.856 | 111,224 | -0.02(-0.82%) |
Jan 24, 2002 | 2.867 | 2.883 | 2.835 | 2.880 | 140,344 | +0.01(+0.41%) |
Jan 23, 2002 | 2.782 | 2.868 | 2.782 | 2.868 | 116,482 | +0.07(+2.50%) |
Jan 22, 2002 | 2.768 | 2.815 | 2.757 | 2.798 | 269,769 | +0.04(+1.43%) |
Jan 21, 2002 | 2.759 | 2.770 | 2.738 | 2.759 | 176,745 | +0.00(+0.00%) |
Jan 18, 2002 | 2.759 | 2.770 | 2.738 | 2.759 | 176,745 | -0.01(-0.38%) |
Jan 17, 2002 | 2.730 | 2.769 | 2.730 | 2.769 | 88,979 | +0.04(+1.45%) |
Jan 16, 2002 | 2.677 | 2.767 | 2.677 | 2.730 | 89,383 | +0.00(+0.10%) |
Jan 15, 2002 | 2.707 | 2.761 | 2.683 | 2.727 | 42,467 | -0.04(-1.52%) |
Jan 14, 2002 | 2.645 | 2.776 | 2.618 | 2.769 | 332,459 | +0.11(+4.17%) |
Jan 11, 2002 | 2.664 | 2.702 | 2.652 | 2.658 | 60,263 | -0.01(-0.44%) |