Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.094 | 3.094 | 2.978 | 2.985 | 521,581 | +0.00(+0.00%) |
Mar 28, 2002 | 3.094 | 3.094 | 2.978 | 2.985 | 521,581 | -0.09(-2.84%) |
Mar 27, 2002 | 2.992 | 3.087 | 2.992 | 3.072 | 356,900 | +0.07(+2.30%) |
Mar 26, 2002 | 3.021 | 3.047 | 2.978 | 3.003 | 271,255 | -0.04(-1.19%) |
Mar 25, 2002 | 3.050 | 3.072 | 3.007 | 3.039 | 455,488 | -0.03(-1.06%) |
Mar 22, 2002 | 3.112 | 3.130 | 3.065 | 3.072 | 139,620 | -0.06(-1.86%) |
Mar 21, 2002 | 3.119 | 3.141 | 3.076 | 3.130 | 355,523 | +0.00(+0.00%) |
Mar 20, 2002 | 3.145 | 3.166 | 3.116 | 3.130 | 489,911 | -0.03(-1.03%) |
Mar 19, 2002 | 3.127 | 3.196 | 3.127 | 3.163 | 337,072 | +0.04(+1.28%) |
Mar 18, 2002 | 3.072 | 3.145 | 3.072 | 3.123 | 486,882 | +0.04(+1.42%) |
Mar 15, 2002 | 3.014 | 3.166 | 3.014 | 3.079 | 2,466,357 | +0.03(+0.95%) |
Mar 14, 2002 | 3.018 | 3.065 | 3.014 | 3.050 | 427,399 | +0.05(+1.82%) |
Mar 13, 2002 | 3.010 | 3.087 | 2.989 | 2.996 | 296,039 | +0.02(+0.61%) |
Mar 12, 2002 | 2.989 | 2.996 | 2.927 | 2.978 | 464,851 | -0.01(-0.49%) |
Mar 11, 2002 | 2.981 | 3.054 | 2.978 | 2.992 | 542,510 | -0.03(-0.84%) |
Mar 08, 2002 | 3.061 | 3.101 | 3.018 | 3.018 | 1,297,619 | -0.07(-2.12%) |
Mar 07, 2002 | 3.076 | 3.108 | 3.036 | 3.083 | 208,191 | +0.01(+0.47%) |
Mar 06, 2002 | 3.021 | 3.083 | 3.021 | 3.068 | 198,277 | +0.07(+2.18%) |
Mar 05, 2002 | 3.014 | 3.083 | 2.996 | 3.003 | 388,294 | -0.05(-1.55%) |
Mar 04, 2002 | 2.996 | 3.083 | 2.981 | 3.050 | 839,101 | +0.06(+1.94%) |
Mar 01, 2002 | 2.901 | 2.992 | 2.898 | 2.992 | 1,303,126 | +0.09(+3.13%) |
Feb 28, 2002 | 2.887 | 2.945 | 2.854 | 2.901 | 446,676 | +0.03(+1.14%) |
Feb 27, 2002 | 2.821 | 2.923 | 2.821 | 2.869 | 805,779 | +0.11(+3.81%) |
Feb 26, 2002 | 2.785 | 2.821 | 2.760 | 2.763 | 354,421 | -0.04(-1.43%) |
Feb 25, 2002 | 2.738 | 2.829 | 2.734 | 2.803 | 27,180,600 | +0.03(+1.05%) |
Feb 22, 2002 | 2.709 | 2.778 | 2.698 | 2.774 | 347,812 | +0.07(+2.41%) |
Feb 21, 2002 | 2.723 | 2.792 | 2.705 | 2.709 | 692,595 | -0.03(-1.06%) |
Feb 20, 2002 | 2.749 | 2.771 | 2.698 | 2.738 | 482,200 | -0.00(-0.13%) |
Feb 19, 2002 | 2.734 | 2.785 | 2.705 | 2.742 | 333,492 | -0.06(-2.20%) |
Feb 18, 2002 | 2.832 | 2.832 | 2.752 | 2.803 | 443,922 | +0.00(+0.00%) |
Feb 15, 2002 | 2.832 | 2.832 | 2.752 | 2.803 | 443,922 | -0.01(-0.39%) |
Feb 14, 2002 | 2.814 | 2.854 | 2.811 | 2.814 | 1,208,393 | +0.02(+0.78%) |
Feb 13, 2002 | 2.800 | 2.832 | 2.771 | 2.792 | 267,124 | -0.00(-0.13%) |
Feb 12, 2002 | 2.778 | 2.829 | 2.749 | 2.796 | 543,061 | -0.03(-1.03%) |
Feb 11, 2002 | 2.734 | 2.847 | 2.734 | 2.825 | 529,016 | +0.05(+1.97%) |
Feb 08, 2002 | 2.760 | 2.785 | 2.705 | 2.771 | 845,710 | +0.03(+0.93%) |
Feb 07, 2002 | 2.723 | 2.778 | 2.723 | 2.745 | 1,307,532 | +0.02(+0.80%) |
Feb 06, 2002 | 2.705 | 2.752 | 2.705 | 2.723 | 818,171 | -0.01(-0.53%) |
Feb 05, 2002 | 2.814 | 2.825 | 2.731 | 2.738 | 767,225 | -0.10(-3.58%) |
Feb 04, 2002 | 2.832 | 2.883 | 2.800 | 2.840 | 412,528 | -0.01(-0.38%) |
Feb 01, 2002 | 2.898 | 2.912 | 2.847 | 2.851 | 367,364 | -0.02(-0.76%) |
Jan 31, 2002 | 2.847 | 2.876 | 2.818 | 2.872 | 413,079 | -0.04(-1.49%) |
Jan 30, 2002 | 2.858 | 2.916 | 2.811 | 2.916 | 355,247 | +0.05(+1.77%) |
Jan 29, 2002 | 2.923 | 2.949 | 2.843 | 2.865 | 1,113,385 | -0.07(-2.35%) |
Jan 28, 2002 | 2.887 | 2.945 | 2.887 | 2.934 | 618,241 | -0.01(-0.25%) |
Jan 25, 2002 | 2.923 | 2.970 | 2.905 | 2.941 | 518,001 | -0.03(-0.98%) |
Jan 24, 2002 | 2.959 | 2.974 | 2.930 | 2.970 | 571,701 | +0.00(+0.12%) |
Jan 23, 2002 | 2.945 | 2.978 | 2.887 | 2.967 | 293,010 | +0.04(+1.49%) |
Jan 22, 2002 | 2.930 | 2.974 | 2.883 | 2.923 | 3,552,479 | +0.04(+1.26%) |
Jan 21, 2002 | 2.869 | 2.956 | 2.840 | 2.887 | 2,160,678 | +0.00(+0.00%) |
Jan 18, 2002 | 2.869 | 2.956 | 2.840 | 2.887 | 275,386 | -0.01(-0.50%) |
Jan 17, 2002 | 2.876 | 2.909 | 2.854 | 2.901 | 824,230 | +0.12(+4.44%) |
Jan 16, 2002 | 2.843 | 2.876 | 2.763 | 2.778 | 491,564 | -0.10(-3.53%) |
Jan 15, 2002 | 2.890 | 2.949 | 2.880 | 2.880 | 1,023,609 | +0.11(+3.93%) |
Jan 14, 2002 | 2.807 | 2.832 | 2.763 | 2.771 | 684,334 | -0.09(-3.05%) |
Jan 11, 2002 | 2.941 | 2.985 | 2.811 | 2.858 | 2,793,515 | -0.05(-1.75%) |