Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.568 | 3.613 | 3.401 | 3.401 | 216,265 | +0.00(+0.00%) |
Mar 28, 2002 | 3.568 | 3.613 | 3.401 | 3.401 | 216,265 | -0.14(-3.96%) |
Mar 27, 2002 | 3.541 | 3.621 | 3.515 | 3.541 | 74,832 | +0.00(+0.00%) |
Mar 26, 2002 | 3.490 | 3.541 | 3.469 | 3.541 | 101,771 | +0.07(+1.92%) |
Mar 25, 2002 | 3.441 | 3.501 | 3.408 | 3.474 | 208,033 | +0.00(+0.00%) |
Mar 22, 2002 | 3.575 | 3.575 | 3.461 | 3.474 | 414,570 | -0.13(-3.70%) |
Mar 21, 2002 | 3.648 | 3.668 | 3.528 | 3.608 | 365,929 | -0.07(-2.00%) |
Mar 20, 2002 | 3.715 | 3.747 | 3.682 | 3.682 | 118,983 | -0.07(-1.78%) |
Mar 19, 2002 | 3.715 | 3.809 | 3.707 | 3.748 | 263,409 | +0.07(+1.81%) |
Mar 18, 2002 | 3.601 | 3.720 | 3.601 | 3.682 | 252,184 | +0.05(+1.44%) |
Mar 15, 2002 | 3.621 | 3.652 | 3.581 | 3.629 | 279,872 | -0.01(-0.15%) |
Mar 14, 2002 | 3.548 | 3.658 | 3.548 | 3.635 | 227,490 | +0.09(+2.64%) |
Mar 13, 2002 | 3.508 | 3.552 | 3.501 | 3.541 | 410,080 | +0.01(+0.38%) |
Mar 12, 2002 | 3.535 | 3.588 | 3.528 | 3.528 | 162,385 | -0.01(-0.19%) |
Mar 11, 2002 | 3.541 | 3.560 | 3.515 | 3.535 | 170,617 | -0.03(-0.75%) |
Mar 08, 2002 | 3.485 | 3.655 | 3.481 | 3.561 | 840,366 | +0.08(+2.30%) |
Mar 07, 2002 | 3.408 | 3.528 | 3.366 | 3.481 | 472,939 | +0.07(+2.20%) |
Mar 06, 2002 | 3.234 | 3.406 | 3.234 | 3.406 | 262,661 | +0.19(+5.99%) |
Mar 05, 2002 | 3.281 | 3.307 | 3.214 | 3.214 | 220,006 | -0.06(-1.84%) |
Mar 04, 2002 | 3.074 | 3.274 | 3.074 | 3.274 | 559,745 | +0.20(+6.52%) |
Mar 01, 2002 | 3.067 | 3.098 | 3.049 | 3.074 | 422,802 | +0.01(+0.22%) |
Feb 28, 2002 | 3.007 | 3.067 | 3.000 | 3.067 | 327,016 | +0.07(+2.36%) |
Feb 27, 2002 | 3.017 | 3.025 | 2.980 | 2.996 | 226,741 | +0.01(+0.18%) |
Feb 26, 2002 | 3.007 | 3.080 | 2.967 | 2.991 | 304,567 | -0.05(-1.63%) |
Feb 25, 2002 | 3.067 | 3.083 | 3.027 | 3.040 | 488,654 | -0.03(-1.09%) |
Feb 22, 2002 | 2.973 | 3.080 | 2.919 | 3.074 | 315,792 | +0.07(+2.45%) |
Feb 21, 2002 | 3.091 | 3.091 | 3.000 | 3.000 | 303,818 | -0.09(-2.94%) |
Feb 20, 2002 | 3.054 | 3.099 | 3.054 | 3.091 | 172,114 | +0.04(+1.23%) |
Feb 19, 2002 | 3.020 | 3.067 | 3.013 | 3.054 | 148,916 | +0.03(+1.11%) |
Feb 18, 2002 | 3.063 | 3.087 | 3.020 | 3.020 | 421,305 | +0.00(+0.00%) |
Feb 15, 2002 | 3.063 | 3.087 | 3.020 | 3.020 | 421,305 | -0.04(-1.44%) |
Feb 14, 2002 | 3.082 | 3.083 | 3.040 | 3.064 | 202,795 | -0.02(-0.65%) |
Feb 13, 2002 | 3.074 | 3.084 | 3.054 | 3.084 | 285,110 | -0.00(-0.04%) |
Feb 12, 2002 | 3.080 | 3.087 | 3.060 | 3.086 | 349,466 | +0.01(+0.39%) |
Feb 11, 2002 | 3.074 | 3.087 | 3.060 | 3.074 | 91,295 | +0.00(+0.00%) |
Feb 08, 2002 | 3.078 | 3.079 | 3.027 | 3.074 | 182,590 | +0.00(+0.00%) |
Feb 07, 2002 | 2.947 | 3.100 | 2.947 | 3.074 | 242,456 | +0.13(+4.55%) |
Feb 06, 2002 | 3.074 | 3.076 | 2.900 | 2.940 | 249,939 | -0.13(-4.35%) |
Feb 05, 2002 | 3.054 | 3.120 | 3.033 | 3.074 | 232,728 | +0.01(+0.22%) |
Feb 04, 2002 | 3.020 | 3.123 | 3.020 | 3.067 | 141,432 | +0.04(+1.32%) |
Feb 01, 2002 | 3.297 | 3.297 | 3.027 | 3.027 | 258,171 | -0.28(-8.56%) |
Jan 31, 2002 | 3.087 | 3.310 | 3.047 | 3.310 | 508,859 | +0.28(+9.31%) |
Jan 30, 2002 | 2.940 | 3.074 | 2.940 | 3.028 | 581,446 | +0.02(+0.76%) |
Jan 29, 2002 | 3.127 | 3.158 | 3.004 | 3.005 | 205,788 | -0.13(-4.26%) |
Jan 28, 2002 | 3.054 | 3.267 | 3.054 | 3.139 | 354,704 | +0.07(+2.35%) |
Jan 25, 2002 | 3.047 | 3.080 | 3.029 | 3.067 | 109,255 | +0.03(+0.88%) |
Jan 24, 2002 | 2.886 | 3.100 | 2.886 | 3.040 | 507,362 | +0.19(+6.56%) |
Jan 23, 2002 | 2.722 | 2.866 | 2.699 | 2.853 | 755,057 | +0.16(+6.11%) |
Jan 22, 2002 | 2.579 | 2.753 | 2.579 | 2.689 | 249,191 | +0.12(+4.52%) |
Jan 21, 2002 | 2.746 | 2.747 | 2.572 | 2.572 | 50,137 | +0.00(+0.00%) |
Jan 18, 2002 | 2.746 | 2.747 | 2.572 | 2.572 | 48,640 | -0.19(-6.78%) |
Jan 17, 2002 | 2.693 | 2.773 | 2.693 | 2.760 | 8,905,038 | +0.05(+1.98%) |
Jan 16, 2002 | 2.646 | 2.735 | 2.646 | 2.706 | 85,308 | +0.06(+2.27%) |
Jan 15, 2002 | 2.639 | 2.739 | 2.606 | 2.646 | 222,251 | -0.02(-0.75%) |
Jan 14, 2002 | 2.633 | 2.723 | 2.633 | 2.666 | 207,285 | +0.03(+1.27%) |
Jan 11, 2002 | 2.596 | 2.655 | 2.583 | 2.633 | 101,023 | +0.03(+1.03%) |