Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 4.584 | 4.653 | 4.584 | 4.635 | 56,282 | +0.06(+1.30%) |
Feb 27, 2002 | 4.543 | 4.599 | 4.524 | 4.575 | 78,139 | +0.05(+1.15%) |
Feb 26, 2002 | 4.529 | 4.552 | 4.484 | 4.523 | 182,507 | +0.07(+1.67%) |
Feb 25, 2002 | 4.255 | 4.483 | 4.232 | 4.449 | 364,469 | +0.22(+5.24%) |
Feb 22, 2002 | 4.259 | 4.279 | 4.216 | 4.227 | 329,497 | -0.01(-0.22%) |
Feb 21, 2002 | 4.237 | 4.255 | 4.227 | 4.237 | 174,311 | +0.05(+1.09%) |
Feb 20, 2002 | 4.159 | 4.216 | 4.118 | 4.191 | 245,347 | +0.03(+0.77%) |
Feb 19, 2002 | 4.163 | 4.175 | 4.122 | 4.159 | 138,793 | +0.02(+0.44%) |
Feb 18, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.00(+0.00%) |
Feb 15, 2002 | 4.150 | 4.163 | 4.058 | 4.141 | 169,940 | +0.04(+1.00%) |
Feb 14, 2002 | 4.095 | 4.167 | 4.057 | 4.099 | 248,079 | -0.02(-0.44%) |
Feb 13, 2002 | 4.099 | 4.166 | 4.086 | 4.118 | 96,718 | +0.02(+0.47%) |
Feb 12, 2002 | 3.981 | 4.141 | 3.935 | 4.098 | 419,112 | +0.12(+2.94%) |
Feb 11, 2002 | 3.957 | 3.997 | 3.953 | 3.981 | 204,365 | +0.04(+1.05%) |
Feb 08, 2002 | 3.994 | 4.024 | 3.852 | 3.940 | 314,197 | -0.07(-1.69%) |
Feb 07, 2002 | 4.063 | 4.127 | 4.008 | 4.008 | 532,223 | -0.09(-2.10%) |
Feb 06, 2002 | 4.273 | 4.273 | 4.094 | 4.094 | 293,433 | -0.16(-3.78%) |
Feb 05, 2002 | 4.410 | 4.410 | 4.255 | 4.255 | 226,768 | -0.16(-3.53%) |
Feb 04, 2002 | 4.439 | 4.470 | 4.392 | 4.410 | 31,201,210 | -0.03(-0.62%) |
Feb 01, 2002 | 4.437 | 4.459 | 4.401 | 4.438 | 139,339 | +0.00(+0.00%) |
Jan 31, 2002 | 4.301 | 4.438 | 4.301 | 4.438 | 358,458 | +0.13(+3.13%) |
Jan 30, 2002 | 4.355 | 4.355 | 4.288 | 4.303 | 127,864 | -0.05(-1.18%) |
Jan 29, 2002 | 4.392 | 4.429 | 4.315 | 4.355 | 114,204 | -0.06(-1.47%) |
Jan 28, 2002 | 4.331 | 4.420 | 4.291 | 4.420 | 80,325 | +0.06(+1.34%) |
Jan 25, 2002 | 4.365 | 4.365 | 4.341 | 4.361 | 243,161 | -0.00(-0.08%) |
Jan 24, 2002 | 4.365 | 4.386 | 4.343 | 4.365 | 342,065 | +0.02(+0.38%) |
Jan 23, 2002 | 4.314 | 4.351 | 4.248 | 4.348 | 253,543 | +0.01(+0.25%) |
Jan 22, 2002 | 4.255 | 4.337 | 4.242 | 4.337 | 149,175 | +0.11(+2.49%) |
Jan 21, 2002 | 4.301 | 4.344 | 4.186 | 4.232 | 141,525 | +0.00(+0.00%) |
Jan 18, 2002 | 4.301 | 4.344 | 4.186 | 4.232 | 139,339 | -0.10(-2.32%) |
Jan 17, 2002 | 4.301 | 4.346 | 4.191 | 4.333 | 392,337 | +0.01(+0.23%) |
Jan 16, 2002 | 4.264 | 4.356 | 4.223 | 4.323 | 349,715 | +0.07(+1.59%) |
Jan 15, 2002 | 4.211 | 4.259 | 4.186 | 4.255 | 365,015 | +0.02(+0.54%) |
Jan 14, 2002 | 4.241 | 4.245 | 4.205 | 4.232 | 172,672 | +0.01(+0.33%) |
Jan 11, 2002 | 4.246 | 4.250 | 4.209 | 4.218 | 546,431 | -0.02(-0.43%) |
Jan 10, 2002 | 4.173 | 4.237 | 4.116 | 4.237 | 331,683 | +0.85(+24.97%) |
Dec 31, 2001 | 3.369 | 3.422 | 3.349 | 3.390 | 497,798 | +0.05(+1.51%) |
Dec 28, 2001 | 3.415 | 3.415 | 3.340 | 3.340 | 574,299 | -0.08(-2.25%) |
Dec 27, 2001 | 3.422 | 3.430 | 3.406 | 3.417 | 87,428 | -0.01(-0.16%) |
Dec 26, 2001 | 3.413 | 3.431 | 3.390 | 3.422 | 44,807 | +0.01(+0.27%) |
Dec 24, 2001 | 3.404 | 3.452 | 3.363 | 3.413 | 101,636 | +0.03(+0.78%) |
Dec 21, 2001 | 3.363 | 3.470 | 3.363 | 3.387 | 4,467,073 | -0.09(-2.61%) |
Dec 20, 2001 | 3.628 | 3.628 | 3.477 | 3.477 | 112,564 | -0.14(-3.80%) |
Dec 19, 2001 | 3.562 | 3.665 | 3.562 | 3.614 | 74,861 | +0.03(+0.77%) |
Dec 18, 2001 | 3.642 | 3.656 | 3.545 | 3.587 | 127,864 | -0.07(-1.88%) |
Dec 17, 2001 | 3.605 | 3.729 | 3.591 | 3.656 | 114,750 | +0.01(+0.40%) |
Dec 14, 2001 | 3.582 | 3.641 | 3.569 | 3.641 | 12,567 | +0.04(+1.14%) |
Dec 13, 2001 | 3.564 | 3.659 | 3.564 | 3.600 | 96,718 | +0.01(+0.36%) |
Dec 12, 2001 | 3.591 | 3.624 | 3.587 | 3.587 | 29,507 | +0.00(+0.03%) |
Dec 11, 2001 | 3.596 | 3.606 | 3.575 | 3.586 | 58,468 | +0.01(+0.31%) |
Dec 10, 2001 | 3.597 | 3.610 | 3.569 | 3.575 | 91,253 | -0.04(-1.01%) |
Dec 07, 2001 | 3.613 | 3.614 | 3.596 | 3.612 | 32,239 | -0.00(-0.03%) |
Dec 06, 2001 | 3.541 | 3.660 | 3.541 | 3.613 | 271,576 | +0.06(+1.75%) |
Dec 05, 2001 | 3.550 | 3.550 | 3.550 | 3.550 | 457,909 | +0.03(+0.78%) |
Dec 04, 2001 | 3.509 | 3.546 | 3.509 | 3.523 | 517,470 | +0.04(+1.05%) |