Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.063 | 4.167 | 4.058 | 4.126 | 20,264,946 | +0.00(+0.00%) |
Mar 28, 2002 | 4.063 | 4.167 | 4.058 | 4.126 | 20,264,946 | +0.08(+1.96%) |
Mar 27, 2002 | 3.950 | 4.047 | 3.942 | 4.047 | 9,217,157 | +0.10(+2.45%) |
Mar 26, 2002 | 3.935 | 4.022 | 3.935 | 3.950 | 7,305,077 | +0.02(+0.39%) |
Mar 25, 2002 | 3.996 | 4.002 | 3.920 | 3.935 | 8,175,791 | -0.07(-1.65%) |
Mar 22, 2002 | 4.045 | 4.066 | 3.989 | 4.001 | 7,900,420 | -0.05(-1.35%) |
Mar 21, 2002 | 4.125 | 4.155 | 4.033 | 4.055 | 8,532,609 | -0.10(-2.43%) |
Mar 20, 2002 | 4.080 | 4.156 | 4.066 | 4.156 | 14,477,317 | +0.08(+1.97%) |
Mar 19, 2002 | 4.048 | 4.098 | 3.993 | 4.076 | 10,667,701 | +0.08(+1.99%) |
Mar 18, 2002 | 4.012 | 4.053 | 3.943 | 3.996 | 9,290,848 | -0.03(-0.67%) |
Mar 15, 2002 | 3.997 | 4.036 | 3.984 | 4.023 | 12,062,976 | +0.03(+0.67%) |
Mar 14, 2002 | 4.058 | 4.074 | 3.996 | 3.996 | 18,689,322 | -0.02(-0.39%) |
Mar 13, 2002 | 4.007 | 4.032 | 3.960 | 4.012 | 10,085,932 | +0.00(+0.00%) |
Mar 12, 2002 | 3.996 | 4.029 | 3.972 | 4.012 | 13,234,271 | -0.05(-1.22%) |
Mar 11, 2002 | 4.110 | 4.110 | 3.981 | 4.061 | 15,592,374 | -0.06(-1.45%) |
Mar 08, 2002 | 4.208 | 4.214 | 4.043 | 4.121 | 18,945,302 | +0.02(+0.45%) |
Mar 07, 2002 | 4.074 | 4.123 | 4.003 | 4.103 | 27,619,474 | +0.23(+5.94%) |
Mar 06, 2002 | 3.816 | 3.893 | 3.812 | 3.873 | 22,055,824 | +0.08(+2.18%) |
Mar 05, 2002 | 3.868 | 3.883 | 3.786 | 3.790 | 22,376,768 | -0.13(-3.34%) |
Mar 04, 2002 | 3.976 | 3.976 | 3.919 | 3.921 | 21,443,028 | -0.00(-0.08%) |
Mar 01, 2002 | 3.945 | 3.971 | 3.909 | 3.924 | 11,775,970 | +0.01(+0.21%) |
Feb 28, 2002 | 3.919 | 4.026 | 3.875 | 3.916 | 35,874,772 | +0.05(+1.39%) |
Feb 27, 2002 | 3.666 | 3.904 | 3.661 | 3.862 | 33,458,494 | +0.25(+7.06%) |
Feb 26, 2002 | 3.661 | 3.661 | 3.560 | 3.608 | 47,166,904 | +0.10(+2.73%) |
Feb 25, 2002 | 3.677 | 3.732 | 3.512 | 3.512 | 36,564,168 | -0.18(-4.81%) |
Feb 22, 2002 | 3.687 | 3.721 | 3.621 | 3.689 | 343,631,424 | +0.01(+0.31%) |
Feb 21, 2002 | 3.661 | 3.806 | 3.628 | 3.678 | 24,124,014 | -0.01(-0.22%) |
Feb 20, 2002 | 3.764 | 3.770 | 3.658 | 3.686 | 15,653,459 | -0.02(-0.64%) |
Feb 19, 2002 | 3.816 | 3.854 | 3.703 | 3.710 | 11,050,698 | -0.15(-3.98%) |
Feb 18, 2002 | 3.929 | 3.929 | 3.790 | 3.863 | 12,209,388 | +0.00(+0.00%) |
Feb 15, 2002 | 3.929 | 3.929 | 3.790 | 3.863 | 11,996,073 | -0.09(-2.32%) |
Feb 14, 2002 | 3.991 | 3.991 | 3.910 | 3.955 | 11,497,691 | -0.04(-0.90%) |
Feb 13, 2002 | 3.902 | 3.991 | 3.902 | 3.991 | 15,163,804 | +0.09(+2.30%) |
Feb 12, 2002 | 3.868 | 3.902 | 3.821 | 3.902 | 9,489,619 | +0.03(+0.75%) |
Feb 11, 2002 | 3.770 | 3.889 | 3.764 | 3.873 | 25,774,298 | +0.09(+2.40%) |
Feb 08, 2002 | 3.790 | 3.816 | 3.703 | 3.782 | 36,021,184 | -0.03(-0.89%) |
Feb 07, 2002 | 4.022 | 4.048 | 3.682 | 3.816 | 46,339,824 | -0.31(-7.43%) |
Feb 06, 2002 | 4.156 | 4.156 | 4.089 | 4.122 | 8,143,793 | -0.02(-0.37%) |
Feb 05, 2002 | 4.120 | 4.185 | 4.091 | 4.138 | 10,254,645 | +0.02(+0.43%) |
Feb 04, 2002 | 4.231 | 4.237 | 4.117 | 4.120 | 11,280,497 | -0.11(-2.61%) |
Feb 01, 2002 | 4.239 | 4.278 | 4.203 | 4.231 | 16,110,148 | -0.03(-0.77%) |
Jan 31, 2002 | 4.156 | 4.290 | 4.148 | 4.264 | 17,002,194 | +0.12(+2.96%) |
Jan 30, 2002 | 4.090 | 4.142 | 4.022 | 4.141 | 14,338,662 | +0.05(+1.26%) |
Jan 29, 2002 | 4.156 | 4.215 | 4.084 | 4.089 | 9,748,506 | -0.09(-2.12%) |
Jan 28, 2002 | 4.125 | 4.200 | 4.114 | 4.178 | 14,069,109 | +0.05(+1.28%) |
Jan 25, 2002 | 4.151 | 4.177 | 4.104 | 4.125 | 7,118,911 | -0.05(-1.21%) |
Jan 24, 2002 | 4.182 | 4.182 | 4.112 | 4.176 | 9,796,987 | +0.04(+1.02%) |
Jan 23, 2002 | 4.051 | 4.146 | 4.051 | 4.134 | 15,591,404 | +0.09(+2.27%) |
Jan 22, 2002 | 4.025 | 4.102 | 4.017 | 4.042 | 7,673,530 | +0.03(+0.82%) |
Jan 21, 2002 | 3.996 | 4.044 | 3.996 | 4.009 | 11,077,848 | +0.00(+0.00%) |
Jan 18, 2002 | 3.996 | 4.044 | 3.996 | 4.009 | 96,961 | +0.00(+0.08%) |
Jan 17, 2002 | 3.976 | 4.015 | 3.951 | 4.006 | 7,621,171 | +0.06(+1.54%) |
Jan 16, 2002 | 4.044 | 4.044 | 3.945 | 3.945 | 10,537,772 | -0.10(-2.45%) |
Jan 15, 2002 | 4.053 | 4.063 | 4.012 | 4.044 | 11,459,876 | +0.01(+0.18%) |
Jan 14, 2002 | 4.048 | 4.105 | 4.027 | 4.037 | 8,710,049 | +0.01(+0.23%) |
Jan 11, 2002 | 4.192 | 4.192 | 4.027 | 4.027 | 15,208,406 | -0.16(-3.84%) |