Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.151 | 3.176 | 3.108 | 3.155 | 1,904,519 | +0.00(+0.00%) |
Mar 28, 2002 | 3.151 | 3.176 | 3.108 | 3.155 | 1,904,519 | +0.02(+0.69%) |
Mar 27, 2002 | 3.178 | 3.214 | 3.133 | 3.133 | 2,820,476 | -0.04(-1.35%) |
Mar 26, 2002 | 3.175 | 3.402 | 3.137 | 3.176 | 6,661,351 | -0.17(-5.13%) |
Mar 25, 2002 | 3.474 | 3.474 | 3.318 | 3.348 | 11,020,523 | -0.21(-5.98%) |
Mar 22, 2002 | 3.653 | 3.656 | 3.559 | 3.561 | 3,800,661 | -0.12(-3.21%) |
Mar 21, 2002 | 3.749 | 3.749 | 3.608 | 3.679 | 3,586,194 | -0.11(-2.79%) |
Mar 20, 2002 | 3.799 | 3.837 | 3.778 | 3.785 | 424,467 | -0.03(-0.70%) |
Mar 19, 2002 | 3.851 | 3.851 | 3.798 | 3.812 | 788,057 | -0.04(-0.98%) |
Mar 18, 2002 | 3.869 | 3.887 | 3.850 | 3.850 | 641,728 | -0.04(-0.97%) |
Mar 15, 2002 | 3.909 | 3.927 | 3.875 | 3.887 | 4,188,826 | -0.01(-0.32%) |
Mar 14, 2002 | 3.867 | 3.903 | 3.853 | 3.900 | 8,518,397 | +0.04(+1.16%) |
Mar 13, 2002 | 3.841 | 3.901 | 3.841 | 3.855 | 6,419,516 | -0.01(-0.32%) |
Mar 12, 2002 | 3.841 | 3.871 | 3.823 | 3.867 | 2,782,497 | +0.00(+0.00%) |
Mar 11, 2002 | 3.889 | 3.889 | 3.844 | 3.867 | 546,222 | -0.01(-0.18%) |
Mar 08, 2002 | 3.903 | 3.930 | 3.867 | 3.875 | 631,116 | +0.01(+0.19%) |
Mar 07, 2002 | 3.903 | 3.930 | 3.864 | 3.867 | 2,423,934 | -0.04(-0.92%) |
Mar 06, 2002 | 3.835 | 3.918 | 3.816 | 3.903 | 1,281,780 | +0.06(+1.63%) |
Mar 05, 2002 | 3.882 | 3.918 | 3.821 | 3.841 | 1,090,770 | -0.05(-1.24%) |
Mar 04, 2002 | 3.842 | 3.932 | 3.830 | 3.889 | 810,398 | +0.05(+1.35%) |
Mar 01, 2002 | 3.737 | 3.867 | 3.733 | 3.837 | 1,771,594 | +0.10(+2.68%) |
Feb 28, 2002 | 3.767 | 3.803 | 3.704 | 3.737 | 1,757,073 | -0.01(-0.29%) |
Feb 27, 2002 | 3.726 | 3.755 | 3.710 | 3.747 | 1,148,855 | +0.03(+0.72%) |
Feb 26, 2002 | 3.710 | 3.758 | 3.710 | 3.721 | 633,909 | +0.00(+0.05%) |
Feb 25, 2002 | 3.663 | 3.733 | 3.644 | 3.719 | 2,225,663 | +0.06(+1.61%) |
Feb 22, 2002 | 3.674 | 3.708 | 3.649 | 3.660 | 1,145,504 | -0.03(-0.78%) |
Feb 21, 2002 | 3.704 | 3.717 | 3.667 | 3.688 | 761,807 | -0.03(-0.82%) |
Feb 20, 2002 | 3.737 | 3.776 | 3.717 | 3.719 | 1,015,930 | -0.01(-0.34%) |
Feb 19, 2002 | 3.715 | 3.792 | 3.665 | 3.731 | 1,616,328 | +0.03(+0.92%) |
Feb 18, 2002 | 3.662 | 3.717 | 3.658 | 3.697 | 1,244,919 | +0.00(+0.00%) |
Feb 15, 2002 | 3.662 | 3.717 | 3.658 | 3.697 | 1,244,919 | +0.03(+0.73%) |
Feb 14, 2002 | 3.756 | 3.789 | 3.653 | 3.670 | 1,237,658 | -0.08(-2.10%) |
Feb 13, 2002 | 3.789 | 3.801 | 3.670 | 3.749 | 1,461,062 | -0.05(-1.27%) |
Feb 12, 2002 | 3.824 | 3.837 | 3.780 | 3.798 | 695,903 | -0.03(-0.70%) |
Feb 11, 2002 | 3.828 | 3.850 | 3.798 | 3.824 | 554,042 | +0.03(+0.71%) |
Feb 08, 2002 | 3.855 | 3.884 | 3.792 | 3.798 | 847,818 | -0.04(-1.16%) |
Feb 07, 2002 | 3.792 | 3.853 | 3.785 | 3.842 | 1,843,083 | +0.07(+1.95%) |
Feb 06, 2002 | 3.832 | 3.832 | 3.760 | 3.769 | 865,690 | -0.05(-1.41%) |
Feb 05, 2002 | 3.867 | 3.914 | 3.814 | 3.823 | 1,157,791 | -0.09(-2.20%) |
Feb 04, 2002 | 3.978 | 4.057 | 3.893 | 3.909 | 1,409,121 | -0.07(-1.76%) |
Feb 01, 2002 | 3.903 | 4.023 | 3.903 | 3.978 | 1,078,483 | +0.05(+1.18%) |
Jan 31, 2002 | 3.916 | 3.948 | 3.882 | 3.932 | 728,855 | +0.01(+0.27%) |
Jan 30, 2002 | 3.841 | 3.921 | 3.824 | 3.921 | 1,490,105 | +0.10(+2.67%) |
Jan 29, 2002 | 3.858 | 3.882 | 3.814 | 3.819 | 1,416,381 | -0.01(-0.19%) |
Jan 28, 2002 | 3.857 | 3.857 | 3.796 | 3.826 | 1,662,126 | +0.00(+0.09%) |
Jan 25, 2002 | 3.858 | 3.884 | 3.803 | 3.823 | 866,249 | -0.05(-1.34%) |
Jan 24, 2002 | 3.912 | 3.935 | 3.799 | 3.875 | 1,740,317 | -0.02(-0.41%) |
Jan 23, 2002 | 3.880 | 3.941 | 3.873 | 3.891 | 1,254,972 | +0.01(+0.18%) |
Jan 22, 2002 | 3.968 | 3.975 | 3.884 | 3.884 | 1,437,605 | -0.05(-1.23%) |
Jan 21, 2002 | 3.959 | 3.989 | 3.927 | 3.932 | 1,031,568 | +0.00(+0.00%) |
Jan 18, 2002 | 3.959 | 3.989 | 3.927 | 3.932 | 1,031,568 | -0.06(-1.44%) |
Jan 17, 2002 | 3.975 | 3.993 | 3.930 | 3.989 | 684,733 | +0.05(+1.23%) |
Jan 16, 2002 | 3.982 | 4.002 | 3.925 | 3.941 | 2,115,078 | -0.04(-0.99%) |
Jan 15, 2002 | 4.007 | 4.025 | 3.966 | 3.980 | 1,111,993 | -0.03(-0.63%) |
Jan 14, 2002 | 4.009 | 4.016 | 3.975 | 4.005 | 856,196 | -0.00(-0.04%) |
Jan 11, 2002 | 3.996 | 4.045 | 3.987 | 4.007 | 411,063 | +0.02(+0.45%) |