Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | +0.00(+0.00%) |
Mar 28, 2002 | 3.355 | 3.415 | 3.336 | 3.355 | 704,800 | -0.02(-0.74%) |
Mar 27, 2002 | 3.314 | 3.414 | 3.314 | 3.380 | 1,020,400 | +0.04(+1.31%) |
Mar 26, 2002 | 3.394 | 3.451 | 3.264 | 3.336 | 757,600 | -0.07(-2.13%) |
Mar 25, 2002 | 3.475 | 3.500 | 3.389 | 3.409 | 829,200 | -0.08(-2.29%) |
Mar 22, 2002 | 3.530 | 3.531 | 3.478 | 3.489 | 767,200 | -0.03(-0.89%) |
Mar 21, 2002 | 3.425 | 3.556 | 3.424 | 3.520 | 567,200 | +0.09(+2.70%) |
Mar 20, 2002 | 3.494 | 3.494 | 3.411 | 3.428 | 1,426,000 | -0.07(-2.11%) |
Mar 19, 2002 | 3.511 | 3.540 | 3.495 | 3.501 | 1,284,800 | -0.01(-0.32%) |
Mar 18, 2002 | 3.499 | 3.538 | 3.494 | 3.513 | 821,200 | +0.01(+0.14%) |
Mar 15, 2002 | 3.464 | 3.536 | 3.464 | 3.507 | 1,261,600 | +0.03(+0.90%) |
Mar 14, 2002 | 3.500 | 3.500 | 3.447 | 3.476 | 846,000 | -0.03(-0.96%) |
Mar 13, 2002 | 3.462 | 3.550 | 3.462 | 3.510 | 450,800 | +0.03(+1.01%) |
Mar 12, 2002 | 3.455 | 3.529 | 3.384 | 3.475 | 853,200 | -0.01(-0.18%) |
Mar 11, 2002 | 3.419 | 3.484 | 3.410 | 3.481 | 367,600 | +0.04(+1.27%) |
Mar 08, 2002 | 3.414 | 3.475 | 3.391 | 3.438 | 275,200 | +0.03(+0.99%) |
Mar 07, 2002 | 3.388 | 3.531 | 3.382 | 3.404 | 495,600 | -0.02(-0.51%) |
Mar 06, 2002 | 3.382 | 3.445 | 3.288 | 3.421 | 1,323,200 | +0.05(+1.56%) |
Mar 05, 2002 | 3.277 | 3.426 | 3.263 | 3.369 | 1,699,200 | +0.11(+3.38%) |
Mar 04, 2002 | 3.250 | 3.360 | 3.250 | 3.259 | 1,119,200 | -0.00(-0.11%) |
Mar 01, 2002 | 3.281 | 3.394 | 3.236 | 3.263 | 1,097,600 | +0.00(+0.08%) |
Feb 28, 2002 | 3.279 | 3.317 | 3.209 | 3.260 | 1,898,800 | -0.01(-0.34%) |
Feb 27, 2002 | 3.283 | 3.288 | 3.263 | 3.271 | 521,200 | +0.02(+0.46%) |
Feb 26, 2002 | 3.235 | 3.310 | 3.223 | 3.256 | 912,800 | +0.01(+0.31%) |
Feb 25, 2002 | 3.261 | 3.376 | 3.179 | 3.246 | 1,541,600 | -0.02(-0.69%) |
Feb 22, 2002 | 3.334 | 3.334 | 3.268 | 3.269 | 957,200 | -0.07(-1.95%) |
Feb 21, 2002 | 3.312 | 3.476 | 3.308 | 3.334 | 884,400 | +0.02(+0.49%) |
Feb 20, 2002 | 3.296 | 3.331 | 3.264 | 3.317 | 1,719,200 | +0.02(+0.61%) |
Feb 19, 2002 | 3.306 | 3.331 | 3.260 | 3.297 | 995,200 | -0.02(-0.57%) |
Feb 18, 2002 | 3.327 | 3.365 | 3.297 | 3.316 | 2,212,400 | +0.00(+0.00%) |
Feb 15, 2002 | 3.327 | 3.365 | 3.297 | 3.316 | 2,212,400 | -0.03(-1.01%) |
Feb 14, 2002 | 3.361 | 3.361 | 3.312 | 3.350 | 1,177,200 | +0.00(+0.00%) |
Feb 13, 2002 | 3.334 | 3.385 | 3.291 | 3.350 | 1,407,200 | +0.02(+0.64%) |
Feb 12, 2002 | 3.256 | 3.339 | 3.256 | 3.329 | 1,243,600 | +0.06(+1.84%) |
Feb 11, 2002 | 3.232 | 3.304 | 3.232 | 3.269 | 911,600 | +0.02(+0.58%) |
Feb 08, 2002 | 3.210 | 3.252 | 3.178 | 3.250 | 779,200 | +0.07(+2.16%) |
Feb 07, 2002 | 3.204 | 3.210 | 3.156 | 3.181 | 1,167,600 | -0.00(-0.08%) |
Feb 06, 2002 | 3.246 | 3.283 | 3.156 | 3.184 | 1,114,000 | -0.06(-1.93%) |
Feb 05, 2002 | 3.144 | 3.246 | 3.143 | 3.246 | 532,400 | +0.09(+2.89%) |
Feb 04, 2002 | 3.167 | 3.209 | 3.144 | 3.155 | 667,200 | -0.01(-0.24%) |
Feb 01, 2002 | 3.180 | 3.204 | 3.156 | 3.163 | 636,800 | -0.02(-0.47%) |
Jan 31, 2002 | 3.141 | 3.188 | 3.141 | 3.178 | 886,800 | +0.03(+0.87%) |
Jan 30, 2002 | 3.154 | 3.175 | 3.070 | 3.150 | 674,800 | -0.03(-1.02%) |
Jan 29, 2002 | 3.164 | 3.185 | 3.107 | 3.183 | 1,341,200 | +0.03(+1.03%) |
Jan 28, 2002 | 3.095 | 3.225 | 3.070 | 3.150 | 2,570,800 | +0.08(+2.56%) |
Jan 25, 2002 | 3.044 | 3.083 | 3.000 | 3.071 | 1,613,600 | +0.04(+1.19%) |
Jan 24, 2002 | 3.188 | 3.192 | 3.026 | 3.035 | 2,007,200 | -0.12(-3.80%) |
Jan 23, 2002 | 3.143 | 3.215 | 3.069 | 3.155 | 533,200 | +0.01(+0.40%) |
Jan 22, 2002 | 3.094 | 3.206 | 3.094 | 3.143 | 858,000 | +0.02(+0.72%) |
Jan 21, 2002 | 3.209 | 3.280 | 3.098 | 3.120 | 588,000 | +0.00(+0.00%) |
Jan 18, 2002 | 3.209 | 3.280 | 3.098 | 3.120 | 584,400 | -0.07(-2.12%) |
Jan 17, 2002 | 3.212 | 3.231 | 3.125 | 3.188 | 536,400 | +0.01(+0.31%) |
Jan 16, 2002 | 3.214 | 3.254 | 3.131 | 3.178 | 495,200 | -0.03(-1.05%) |
Jan 15, 2002 | 3.250 | 3.250 | 3.156 | 3.211 | 780,400 | -0.06(-1.72%) |
Jan 14, 2002 | 3.331 | 3.366 | 3.232 | 3.268 | 295,600 | -0.01(-0.27%) |
Jan 11, 2002 | 3.375 | 3.388 | 3.259 | 3.276 | 508,800 | -0.06(-1.91%) |