Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.033 | 4.190 | 4.033 | 4.115 | 77,649 | +0.00(+0.00%) |
Mar 28, 2002 | 4.033 | 4.190 | 4.033 | 4.115 | 77,649 | +0.08(+2.04%) |
Mar 27, 2002 | 4.078 | 4.265 | 4.018 | 4.033 | 72,972 | -0.10(-2.53%) |
Mar 26, 2002 | 4.153 | 4.213 | 4.115 | 4.138 | 22,052 | -0.05(-1.25%) |
Mar 25, 2002 | 4.355 | 4.459 | 4.040 | 4.190 | 230,410 | -0.19(-4.27%) |
Mar 22, 2002 | 4.377 | 4.415 | 4.362 | 4.377 | 13,097 | -0.03(-0.68%) |
Mar 21, 2002 | 4.407 | 4.415 | 4.400 | 4.407 | 4,276 | +0.00(+0.00%) |
Mar 20, 2002 | 4.415 | 4.452 | 4.392 | 4.407 | 11,226 | +0.01(+0.34%) |
Mar 19, 2002 | 4.415 | 4.452 | 4.385 | 4.392 | 12,028 | -0.02(-0.51%) |
Mar 18, 2002 | 4.482 | 4.482 | 4.415 | 4.415 | 11,493 | -0.04(-0.84%) |
Mar 15, 2002 | 4.489 | 4.489 | 4.452 | 4.452 | 1,403,310 | -0.06(-1.33%) |
Mar 14, 2002 | 4.452 | 4.519 | 4.452 | 4.512 | 85,535 | +0.06(+1.34%) |
Mar 13, 2002 | 4.459 | 4.482 | 4.415 | 4.452 | 116,274 | -0.03(-0.67%) |
Mar 12, 2002 | 4.482 | 4.489 | 4.474 | 4.482 | 11,627 | -0.01(-0.17%) |
Mar 11, 2002 | 4.527 | 4.557 | 4.489 | 4.489 | 80,189 | -0.07(-1.48%) |
Mar 08, 2002 | 4.497 | 4.564 | 4.489 | 4.557 | 31,808 | +0.05(+1.16%) |
Mar 07, 2002 | 4.564 | 4.602 | 4.504 | 4.504 | 267,297 | -0.09(-1.95%) |
Mar 06, 2002 | 4.489 | 4.594 | 4.489 | 4.594 | 20,448 | +0.10(+2.33%) |
Mar 05, 2002 | 4.482 | 4.527 | 4.482 | 4.489 | 7,885 | +0.01(+0.17%) |
Mar 04, 2002 | 4.474 | 4.489 | 4.474 | 4.482 | 16,305 | -0.01(-0.17%) |
Mar 01, 2002 | 4.407 | 4.489 | 4.407 | 4.489 | 14,968 | +0.07(+1.69%) |
Feb 28, 2002 | 4.347 | 4.415 | 4.340 | 4.415 | 334,121 | +0.07(+1.72%) |
Feb 27, 2002 | 4.340 | 4.340 | 4.287 | 4.340 | 8,419 | -0.07(-1.69%) |
Feb 26, 2002 | 4.130 | 4.415 | 4.115 | 4.415 | 20,180 | +0.22(+5.36%) |
Feb 25, 2002 | 4.452 | 4.452 | 4.190 | 4.190 | 50,519 | -0.26(-5.88%) |
Feb 22, 2002 | 4.676 | 4.676 | 4.317 | 4.452 | 46,910 | -0.22(-4.80%) |
Feb 21, 2002 | 4.661 | 4.676 | 4.624 | 4.676 | 20,448 | +0.01(+0.32%) |
Feb 20, 2002 | 4.691 | 4.729 | 4.639 | 4.661 | 18,844 | -0.08(-1.73%) |
Feb 19, 2002 | 4.774 | 4.789 | 4.714 | 4.744 | 8,152 | -0.06(-1.25%) |
Feb 18, 2002 | 4.819 | 4.819 | 4.789 | 4.804 | 668 | +0.00(+0.00%) |
Feb 15, 2002 | 4.819 | 4.819 | 4.789 | 4.804 | 668 | -0.01(-0.31%) |
Feb 14, 2002 | 4.826 | 4.826 | 4.819 | 4.819 | 4,009 | +0.01(+0.31%) |
Feb 13, 2002 | 4.751 | 4.804 | 4.751 | 4.804 | 8,018 | +0.05(+1.10%) |
Feb 12, 2002 | 4.781 | 4.781 | 4.751 | 4.751 | 2,272 | +0.01(+0.16%) |
Feb 11, 2002 | 4.639 | 4.751 | 4.639 | 4.744 | 5,078 | +0.08(+1.77%) |
Feb 08, 2002 | 4.699 | 4.706 | 4.654 | 4.661 | 10,424 | -0.01(-0.32%) |
Feb 07, 2002 | 4.789 | 4.789 | 4.639 | 4.676 | 23,388 | -0.13(-2.80%) |
Feb 06, 2002 | 4.811 | 4.811 | 4.789 | 4.811 | 935 | +0.01(+0.31%) |
Feb 05, 2002 | 4.811 | 4.819 | 4.751 | 4.796 | 10,825 | -0.01(-0.31%) |
Feb 04, 2002 | 4.826 | 4.826 | 4.714 | 4.811 | 3,341 | -0.01(-0.31%) |
Feb 01, 2002 | 4.819 | 4.834 | 4.804 | 4.826 | 3,073 | +0.01(+0.16%) |
Jan 31, 2002 | 4.751 | 4.834 | 4.751 | 4.819 | 5,880 | +0.08(+1.74%) |
Jan 30, 2002 | 4.714 | 4.736 | 4.691 | 4.736 | 9,756 | +0.02(+0.48%) |
Jan 29, 2002 | 4.714 | 4.744 | 4.714 | 4.714 | 18,844 | +0.00(+0.00%) |
Jan 28, 2002 | 4.706 | 4.714 | 4.706 | 4.714 | 1,871 | +0.04(+0.80%) |
Jan 25, 2002 | 4.669 | 4.676 | 4.661 | 4.676 | 2,272 | +0.04(+0.97%) |
Jan 24, 2002 | 4.624 | 4.632 | 4.617 | 4.632 | 4,410 | +0.01(+0.32%) |
Jan 23, 2002 | 4.617 | 4.617 | 4.602 | 4.617 | 3,608 | +0.06(+1.31%) |
Jan 22, 2002 | 4.751 | 4.751 | 4.489 | 4.557 | 45,574 | -0.19(-4.09%) |
Jan 21, 2002 | 4.751 | 4.751 | 4.751 | 4.751 | 2,940 | +0.00(+0.00%) |
Jan 18, 2002 | 4.751 | 4.751 | 4.751 | 4.751 | 2,940 | -0.01(-0.31%) |
Jan 17, 2002 | 4.714 | 4.766 | 4.639 | 4.766 | 681,608 | +0.00(+0.00%) |
Jan 16, 2002 | 4.781 | 4.781 | 4.676 | 4.766 | 8,954 | -0.01(-0.31%) |
Jan 15, 2002 | 4.811 | 4.856 | 4.639 | 4.781 | 12,696 | -0.04(-0.93%) |
Jan 14, 2002 | 4.729 | 4.826 | 4.676 | 4.826 | 13,632 | +0.10(+2.22%) |
Jan 11, 2002 | 4.744 | 4.744 | 4.639 | 4.721 | 29,937 | +0.03(+0.64%) |