Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.217 | 4.217 | 4.038 | 4.128 | 17,174 | +0.00(+0.00%) |
Mar 28, 2002 | 4.217 | 4.217 | 4.038 | 4.128 | 17,174 | -0.03(-0.71%) |
Mar 27, 2002 | 4.157 | 4.157 | 4.122 | 4.157 | 7,745 | +0.00(+0.00%) |
Mar 26, 2002 | 4.098 | 4.157 | 4.098 | 4.157 | 5,556 | +0.00(+0.00%) |
Mar 25, 2002 | 4.240 | 4.240 | 4.122 | 4.157 | 23,068 | -0.06(-1.41%) |
Mar 22, 2002 | 4.264 | 4.264 | 4.217 | 4.217 | 16,837 | -0.05(-1.11%) |
Mar 21, 2002 | 4.157 | 4.276 | 4.157 | 4.264 | 14,312 | +0.14(+3.31%) |
Mar 20, 2002 | 4.151 | 4.151 | 4.128 | 4.128 | 4,377 | -0.08(-1.97%) |
Mar 19, 2002 | 4.430 | 4.430 | 4.205 | 4.211 | 8,250 | -0.28(-6.22%) |
Mar 18, 2002 | 4.282 | 4.508 | 4.276 | 4.490 | 11,113 | +0.27(+6.33%) |
Mar 15, 2002 | 4.068 | 4.264 | 4.068 | 4.223 | 42,431 | +0.07(+1.57%) |
Mar 14, 2002 | 4.068 | 4.157 | 3.979 | 4.157 | 11,786 | +0.15(+3.70%) |
Mar 13, 2002 | 4.128 | 4.128 | 3.949 | 4.009 | 12,965 | -0.14(-3.29%) |
Mar 12, 2002 | 4.098 | 4.157 | 4.092 | 4.145 | 8,250 | +0.08(+1.90%) |
Mar 11, 2002 | 3.943 | 4.068 | 3.866 | 4.068 | 8,924 | +0.12(+3.16%) |
Mar 08, 2002 | 3.949 | 3.949 | 3.866 | 3.943 | 10,102 | -0.01(-0.15%) |
Mar 07, 2002 | 3.920 | 3.979 | 3.920 | 3.949 | 4,041 | +0.03(+0.76%) |
Mar 06, 2002 | 3.801 | 3.973 | 3.801 | 3.920 | 26,435 | +0.07(+1.85%) |
Mar 05, 2002 | 3.801 | 3.890 | 3.742 | 3.848 | 841,898 | +0.05(+1.25%) |
Mar 04, 2002 | 3.730 | 3.801 | 3.730 | 3.801 | 22,226 | +0.07(+1.91%) |
Mar 01, 2002 | 3.682 | 3.742 | 3.682 | 3.730 | 16,332 | +0.03(+0.80%) |
Feb 28, 2002 | 3.730 | 3.730 | 3.688 | 3.700 | 8,418 | -0.03(-0.80%) |
Feb 27, 2002 | 3.736 | 3.736 | 3.694 | 3.730 | 10,776 | -0.01(-0.16%) |
Feb 26, 2002 | 3.724 | 3.736 | 3.682 | 3.736 | 8,755 | +0.01(+0.32%) |
Feb 25, 2002 | 3.742 | 3.742 | 3.694 | 3.724 | 17,343 | -0.02(-0.48%) |
Feb 22, 2002 | 3.682 | 3.801 | 3.682 | 3.742 | 24,751 | +0.06(+1.61%) |
Feb 21, 2002 | 3.777 | 3.783 | 3.682 | 3.682 | 13,302 | -0.15(-4.02%) |
Feb 20, 2002 | 3.676 | 3.837 | 3.676 | 3.837 | 25,930 | +0.17(+4.53%) |
Feb 19, 2002 | 3.712 | 3.742 | 3.658 | 3.670 | 19,026 | -0.04(-1.12%) |
Feb 18, 2002 | 3.688 | 3.712 | 3.658 | 3.712 | 21,889 | +0.00(+0.00%) |
Feb 15, 2002 | 3.688 | 3.712 | 3.658 | 3.712 | 21,552 | +0.02(+0.64%) |
Feb 14, 2002 | 3.742 | 3.742 | 3.658 | 3.688 | 55,902 | -0.02(-0.48%) |
Feb 13, 2002 | 3.700 | 3.712 | 3.682 | 3.706 | 5,388 | -0.02(-0.64%) |
Feb 12, 2002 | 3.765 | 3.765 | 3.700 | 3.730 | 8,250 | -0.01(-0.16%) |
Feb 11, 2002 | 3.771 | 3.771 | 3.706 | 3.736 | 11,786 | +0.02(+0.48%) |
Feb 08, 2002 | 3.688 | 3.718 | 3.658 | 3.718 | 12,460 | +0.02(+0.64%) |
Feb 07, 2002 | 3.742 | 3.848 | 3.694 | 3.694 | 24,920 | -0.02(-0.48%) |
Feb 06, 2002 | 3.682 | 3.742 | 3.682 | 3.712 | 39,906 | +0.01(+0.32%) |
Feb 05, 2002 | 3.712 | 3.712 | 3.658 | 3.700 | 18,353 | +0.00(+0.00%) |
Feb 04, 2002 | 3.801 | 3.801 | 3.682 | 3.700 | 21,047 | -0.10(-2.66%) |
Feb 01, 2002 | 3.801 | 3.848 | 3.801 | 3.801 | 20,205 | -0.06(-1.54%) |
Jan 31, 2002 | 3.753 | 3.860 | 3.747 | 3.860 | 22,562 | +0.05(+1.40%) |
Jan 30, 2002 | 3.777 | 3.848 | 3.771 | 3.807 | 11,786 | +0.01(+0.16%) |
Jan 29, 2002 | 3.807 | 3.807 | 3.777 | 3.801 | 20,542 | +0.01(+0.31%) |
Jan 28, 2002 | 3.759 | 3.801 | 3.759 | 3.789 | 19,026 | +0.04(+0.95%) |
Jan 25, 2002 | 3.783 | 3.783 | 3.753 | 3.753 | 13,133 | -0.03(-0.78%) |
Jan 24, 2002 | 3.819 | 3.819 | 3.783 | 3.783 | 12,291 | -0.02(-0.47%) |
Jan 23, 2002 | 3.789 | 3.801 | 3.789 | 3.801 | 37,717 | +0.01(+0.31%) |
Jan 22, 2002 | 3.765 | 3.801 | 3.765 | 3.789 | 61,626 | +0.04(+0.95%) |
Jan 21, 2002 | 3.801 | 3.866 | 3.747 | 3.753 | 9,429 | +0.00(+0.00%) |
Jan 18, 2002 | 3.801 | 3.866 | 3.747 | 3.753 | 9,429 | -0.02(-0.47%) |
Jan 17, 2002 | 3.860 | 3.860 | 3.742 | 3.771 | 92,272 | -0.04(-0.94%) |
Jan 16, 2002 | 3.860 | 3.878 | 3.801 | 3.807 | 33,507 | -0.05(-1.38%) |
Jan 15, 2002 | 3.801 | 3.890 | 3.801 | 3.860 | 17,511 | +0.07(+1.72%) |
Jan 14, 2002 | 3.771 | 3.896 | 3.771 | 3.795 | 56,070 | -0.10(-2.44%) |
Jan 11, 2002 | 3.920 | 3.943 | 3.872 | 3.890 | 12,291 | +0.03(+0.77%) |