Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.582 | 3.627 | 3.414 | 3.414 | 215,433 | +0.00(+0.00%) |
Mar 28, 2002 | 3.582 | 3.627 | 3.414 | 3.414 | 215,433 | -0.14(-3.96%) |
Mar 27, 2002 | 3.555 | 3.635 | 3.528 | 3.555 | 74,544 | +0.00(+0.00%) |
Mar 26, 2002 | 3.504 | 3.555 | 3.482 | 3.555 | 101,380 | +0.07(+1.92%) |
Mar 25, 2002 | 3.454 | 3.515 | 3.421 | 3.488 | 207,233 | +0.00(+0.00%) |
Mar 22, 2002 | 3.588 | 3.588 | 3.474 | 3.488 | 412,976 | -0.13(-3.70%) |
Mar 21, 2002 | 3.662 | 3.682 | 3.542 | 3.622 | 364,522 | -0.07(-2.00%) |
Mar 20, 2002 | 3.729 | 3.762 | 3.696 | 3.696 | 118,525 | -0.07(-1.78%) |
Mar 19, 2002 | 3.729 | 3.823 | 3.721 | 3.763 | 262,396 | +0.07(+1.81%) |
Mar 18, 2002 | 3.615 | 3.735 | 3.615 | 3.696 | 251,214 | +0.05(+1.44%) |
Mar 15, 2002 | 3.635 | 3.666 | 3.595 | 3.643 | 278,796 | -0.01(-0.15%) |
Mar 14, 2002 | 3.562 | 3.672 | 3.562 | 3.649 | 226,615 | +0.09(+2.64%) |
Mar 13, 2002 | 3.521 | 3.566 | 3.515 | 3.555 | 408,503 | +0.01(+0.38%) |
Mar 12, 2002 | 3.548 | 3.602 | 3.542 | 3.542 | 161,761 | -0.01(-0.19%) |
Mar 11, 2002 | 3.555 | 3.574 | 3.528 | 3.548 | 169,961 | -0.03(-0.75%) |
Mar 08, 2002 | 3.499 | 3.669 | 3.495 | 3.575 | 837,134 | +0.08(+2.30%) |
Mar 07, 2002 | 3.421 | 3.542 | 3.379 | 3.495 | 471,121 | +0.08(+2.20%) |
Mar 06, 2002 | 3.246 | 3.419 | 3.246 | 3.419 | 261,651 | +0.19(+5.99%) |
Mar 05, 2002 | 3.293 | 3.320 | 3.226 | 3.226 | 219,160 | -0.06(-1.84%) |
Mar 04, 2002 | 3.085 | 3.287 | 3.085 | 3.287 | 557,592 | +0.20(+6.52%) |
Mar 01, 2002 | 3.079 | 3.110 | 3.061 | 3.085 | 421,176 | +0.01(+0.22%) |
Feb 28, 2002 | 3.018 | 3.079 | 3.012 | 3.079 | 325,759 | +0.07(+2.36%) |
Feb 27, 2002 | 3.029 | 3.037 | 2.991 | 3.008 | 225,869 | +0.01(+0.18%) |
Feb 26, 2002 | 3.018 | 3.092 | 2.978 | 3.002 | 303,396 | -0.05(-1.63%) |
Feb 25, 2002 | 3.079 | 3.095 | 3.038 | 3.052 | 486,775 | -0.03(-1.09%) |
Feb 22, 2002 | 2.985 | 3.092 | 2.930 | 3.085 | 314,577 | +0.07(+2.45%) |
Feb 21, 2002 | 3.103 | 3.103 | 3.012 | 3.012 | 302,650 | -0.09(-2.94%) |
Feb 20, 2002 | 3.065 | 3.111 | 3.065 | 3.103 | 171,452 | +0.04(+1.23%) |
Feb 19, 2002 | 3.032 | 3.079 | 3.025 | 3.065 | 148,343 | +0.03(+1.11%) |
Feb 18, 2002 | 3.075 | 3.099 | 3.032 | 3.032 | 419,685 | +0.00(+0.00%) |
Feb 15, 2002 | 3.075 | 3.099 | 3.032 | 3.032 | 419,685 | -0.04(-1.44%) |
Feb 14, 2002 | 3.093 | 3.095 | 3.052 | 3.076 | 202,015 | -0.02(-0.65%) |
Feb 13, 2002 | 3.085 | 3.096 | 3.065 | 3.096 | 284,014 | -0.00(-0.04%) |
Feb 12, 2002 | 3.092 | 3.099 | 3.072 | 3.097 | 348,122 | +0.01(+0.39%) |
Feb 11, 2002 | 3.085 | 3.099 | 3.072 | 3.085 | 90,944 | +0.00(+0.00%) |
Feb 08, 2002 | 3.089 | 3.091 | 3.038 | 3.085 | 181,888 | +0.00(+0.00%) |
Feb 07, 2002 | 2.958 | 3.112 | 2.958 | 3.085 | 241,524 | +0.13(+4.55%) |
Feb 06, 2002 | 3.085 | 3.088 | 2.911 | 2.951 | 248,978 | -0.13(-4.35%) |
Feb 05, 2002 | 3.065 | 3.132 | 3.045 | 3.085 | 231,833 | +0.01(+0.22%) |
Feb 04, 2002 | 3.032 | 3.135 | 3.032 | 3.079 | 140,889 | +0.04(+1.32%) |
Feb 01, 2002 | 3.309 | 3.309 | 3.038 | 3.038 | 257,178 | -0.28(-8.56%) |
Jan 31, 2002 | 3.099 | 3.323 | 3.059 | 3.323 | 506,902 | +0.28(+9.31%) |
Jan 30, 2002 | 2.951 | 3.085 | 2.951 | 3.040 | 579,210 | +0.02(+0.76%) |
Jan 29, 2002 | 3.139 | 3.170 | 3.016 | 3.017 | 204,997 | -0.13(-4.26%) |
Jan 28, 2002 | 3.065 | 3.280 | 3.065 | 3.151 | 353,340 | +0.07(+2.35%) |
Jan 25, 2002 | 3.059 | 3.092 | 3.041 | 3.079 | 108,834 | +0.03(+0.88%) |
Jan 24, 2002 | 2.898 | 3.112 | 2.898 | 3.052 | 505,411 | +0.19(+6.56%) |
Jan 23, 2002 | 2.733 | 2.877 | 2.710 | 2.864 | 752,153 | +0.17(+6.11%) |
Jan 22, 2002 | 2.589 | 2.763 | 2.589 | 2.699 | 248,233 | +0.12(+4.52%) |
Jan 21, 2002 | 2.757 | 2.758 | 2.582 | 2.582 | 49,944 | +0.00(+0.00%) |
Jan 18, 2002 | 2.757 | 2.758 | 2.582 | 2.582 | 48,453 | -0.19(-6.78%) |
Jan 17, 2002 | 2.703 | 2.784 | 2.703 | 2.770 | 8,870,792 | +0.05(+1.98%) |
Jan 16, 2002 | 2.656 | 2.746 | 2.656 | 2.716 | 84,980 | +0.06(+2.27%) |
Jan 15, 2002 | 2.649 | 2.750 | 2.616 | 2.656 | 221,397 | -0.02(-0.75%) |
Jan 14, 2002 | 2.643 | 2.734 | 2.643 | 2.676 | 206,488 | +0.03(+1.27%) |
Jan 11, 2002 | 2.607 | 2.666 | 2.593 | 2.643 | 100,635 | +0.03(+1.03%) |