Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.00(+0.00%) |
Mar 28, 2002 | 3.949 | 4.022 | 3.947 | 3.990 | 956,740 | +0.04(+1.07%) |
Mar 27, 2002 | 3.982 | 3.986 | 3.892 | 3.947 | 1,067,889 | -0.04(-1.06%) |
Mar 26, 2002 | 3.894 | 4.055 | 3.892 | 3.990 | 1,231,849 | +0.10(+2.51%) |
Mar 25, 2002 | 4.022 | 4.022 | 3.876 | 3.892 | 840,679 | -0.14(-3.47%) |
Mar 22, 2002 | 4.022 | 4.050 | 3.990 | 4.032 | 920,202 | -0.00(-0.12%) |
Mar 21, 2002 | 4.087 | 4.096 | 3.975 | 4.037 | 1,210,664 | -0.07(-1.70%) |
Mar 20, 2002 | 4.136 | 4.144 | 4.055 | 4.107 | 2,249,691 | -0.07(-1.68%) |
Mar 19, 2002 | 4.206 | 4.258 | 4.161 | 4.177 | 1,079,557 | -0.05(-1.08%) |
Mar 18, 2002 | 4.177 | 4.236 | 4.048 | 4.223 | 1,629,468 | -0.01(-0.19%) |
Mar 15, 2002 | 4.216 | 4.231 | 4.157 | 4.231 | 1,237,069 | +0.01(+0.35%) |
Mar 14, 2002 | 4.192 | 4.247 | 4.177 | 4.216 | 904,236 | +0.02(+0.58%) |
Mar 13, 2002 | 4.265 | 4.265 | 4.102 | 4.192 | 1,618,721 | -0.07(-1.76%) |
Mar 12, 2002 | 4.185 | 4.267 | 4.153 | 4.267 | 1,163,379 | +0.08(+1.95%) |
Mar 11, 2002 | 4.177 | 4.193 | 4.107 | 4.185 | 1,626,705 | +0.05(+1.18%) |
Mar 08, 2002 | 4.161 | 4.193 | 4.055 | 4.136 | 2,187,669 | -0.00(-0.04%) |
Mar 07, 2002 | 4.234 | 4.257 | 4.073 | 4.138 | 2,897,242 | -0.07(-1.70%) |
Mar 06, 2002 | 4.097 | 4.210 | 4.068 | 4.210 | 1,449,235 | +0.08(+1.93%) |
Mar 05, 2002 | 4.193 | 4.205 | 4.094 | 4.130 | 2,005,287 | -0.14(-3.32%) |
Mar 04, 2002 | 4.219 | 4.281 | 4.169 | 4.271 | 1,864,048 | +0.05(+1.24%) |
Mar 01, 2002 | 4.148 | 4.234 | 4.096 | 4.219 | 1,954,011 | +0.07(+1.77%) |
Feb 28, 2002 | 4.153 | 4.195 | 4.079 | 4.146 | 1,298,784 | -0.02(-0.47%) |
Feb 27, 2002 | 4.206 | 4.275 | 4.120 | 4.166 | 2,057,791 | -0.04(-0.93%) |
Feb 26, 2002 | 4.153 | 4.218 | 4.123 | 4.205 | 1,696,710 | +0.07(+1.81%) |
Feb 25, 2002 | 4.083 | 4.218 | 4.083 | 4.130 | 1,976,732 | +0.05(+1.12%) |
Feb 22, 2002 | 4.055 | 4.105 | 3.990 | 4.084 | 4,779,712 | -0.05(-1.18%) |
Feb 21, 2002 | 4.047 | 4.258 | 4.047 | 4.133 | 2,687,225 | +0.05(+1.12%) |
Feb 20, 2002 | 4.008 | 4.117 | 3.980 | 4.087 | 1,533,364 | +0.11(+2.83%) |
Feb 19, 2002 | 3.990 | 4.055 | 3.959 | 3.975 | 1,373,395 | -0.08(-2.01%) |
Feb 18, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,361,556 | +0.00(+0.00%) |
Feb 15, 2002 | 4.234 | 4.234 | 4.035 | 4.056 | 5,360,020 | +0.04(+0.97%) |
Feb 14, 2002 | 4.120 | 4.120 | 3.990 | 4.017 | 2,189,818 | -0.10(-2.49%) |
Feb 13, 2002 | 3.851 | 4.133 | 3.828 | 4.120 | 5,122,063 | +0.27(+7.11%) |
Feb 12, 2002 | 3.827 | 3.864 | 3.758 | 3.846 | 1,586,175 | +0.04(+0.94%) |
Feb 11, 2002 | 3.758 | 3.864 | 3.745 | 3.811 | 2,884,346 | +0.06(+1.47%) |
Feb 08, 2002 | 3.840 | 3.840 | 3.654 | 3.755 | 4,790,766 | -0.08(-2.21%) |
Feb 07, 2002 | 3.908 | 3.990 | 3.838 | 3.840 | 4,443,809 | -0.08(-2.04%) |
Feb 06, 2002 | 3.936 | 3.998 | 3.900 | 3.920 | 1,273,914 | -0.04(-1.03%) |
Feb 05, 2002 | 3.969 | 4.039 | 3.941 | 3.960 | 1,657,102 | -0.03(-0.82%) |
Feb 04, 2002 | 4.066 | 4.081 | 3.990 | 3.993 | 2,078,362 | -0.07(-1.84%) |
Feb 01, 2002 | 4.071 | 4.115 | 4.047 | 4.068 | 1,808,166 | -0.05(-1.26%) |
Jan 31, 2002 | 4.071 | 4.128 | 4.047 | 4.120 | 2,830,614 | +0.04(+1.00%) |
Jan 30, 2002 | 4.063 | 4.130 | 4.026 | 4.079 | 3,165,596 | +0.03(+0.68%) |
Jan 29, 2002 | 4.047 | 4.144 | 4.022 | 4.052 | 3,363,637 | -0.04(-0.88%) |
Jan 28, 2002 | 3.925 | 4.153 | 3.925 | 4.087 | 5,337,299 | +0.17(+4.32%) |
Jan 25, 2002 | 3.925 | 4.024 | 3.885 | 3.918 | 3,353,812 | -0.03(-0.78%) |
Jan 24, 2002 | 3.827 | 4.029 | 3.745 | 3.949 | 8,118,480 | +0.33(+9.23%) |
Jan 23, 2002 | 3.542 | 3.630 | 3.529 | 3.615 | 1,455,990 | +0.07(+1.88%) |
Jan 22, 2002 | 3.501 | 3.574 | 3.501 | 3.548 | 1,173,512 | +0.05(+1.49%) |
Jan 21, 2002 | 3.381 | 3.508 | 3.348 | 3.496 | 1,661,093 | +0.00(+0.00%) |
Jan 18, 2002 | 3.381 | 3.508 | 3.348 | 3.496 | 1,661,093 | +0.11(+3.17%) |
Jan 17, 2002 | 3.366 | 3.395 | 3.322 | 3.389 | 1,092,146 | +0.02(+0.73%) |
Jan 16, 2002 | 3.387 | 3.403 | 3.329 | 3.364 | 1,509,108 | -0.04(-1.29%) |
Jan 15, 2002 | 3.420 | 3.447 | 3.390 | 3.408 | 1,448,314 | -0.01(-0.29%) |
Jan 14, 2002 | 3.454 | 3.501 | 3.408 | 3.418 | 976,084 | -0.07(-1.96%) |
Jan 11, 2002 | 3.579 | 3.579 | 3.485 | 3.486 | 1,146,799 | -0.08(-2.37%) |