Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.066 | 4.140 | 3.802 | 3.802 | 12,442 | +0.00(+0.00%) |
Mar 28, 2002 | 4.066 | 4.140 | 3.802 | 3.802 | 11,884 | -0.32(-7.66%) |
Mar 27, 2002 | 4.117 | 4.117 | 4.117 | 4.117 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 4.117 | 4.117 | 4.117 | 4.117 | 1,857 | +0.32(+8.30%) |
Mar 25, 2002 | 3.802 | 3.802 | 3.802 | 3.802 | 3,714 | -0.34(-8.31%) |
Mar 22, 2002 | 4.006 | 4.224 | 4.006 | 4.146 | 8,170 | -0.02(-0.39%) |
Mar 21, 2002 | 4.162 | 4.163 | 4.119 | 4.163 | 5,385 | +0.02(+0.57%) |
Mar 20, 2002 | 4.119 | 4.139 | 4.109 | 4.139 | 34,912 | +0.07(+1.81%) |
Mar 19, 2002 | 4.066 | 4.141 | 4.039 | 4.066 | 113,278 | +0.03(+0.67%) |
Mar 18, 2002 | 4.066 | 4.099 | 4.039 | 4.039 | 9,285 | -0.05(-1.19%) |
Mar 15, 2002 | 3.942 | 4.087 | 3.942 | 4.087 | 2,228 | +0.26(+6.90%) |
Mar 14, 2002 | 4.076 | 4.076 | 3.823 | 3.823 | 2,228 | -0.22(-5.33%) |
Mar 13, 2002 | 4.039 | 4.039 | 4.039 | 4.039 | 0 | +0.00(+0.00%) |
Mar 12, 2002 | 3.985 | 4.076 | 3.769 | 4.039 | 10,956 | -0.04(-0.90%) |
Mar 11, 2002 | 4.075 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.985 | 4.075 | 3.985 | 4.075 | 1,299 | +0.04(+0.91%) |
Mar 07, 2002 | 3.876 | 4.039 | 3.876 | 4.039 | 16,898 | +0.18(+4.60%) |
Mar 06, 2002 | 3.861 | 3.861 | 3.861 | 3.861 | 1,485 | +0.01(+0.28%) |
Mar 05, 2002 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.452 | 3.850 | 3.452 | 3.850 | 21,912 | +0.40(+11.53%) |
Mar 01, 2002 | 3.507 | 3.507 | 3.452 | 3.452 | 11,142 | -0.32(-8.42%) |
Feb 28, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 742 | +0.27(+7.69%) |
Feb 27, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 1,857 | -0.13(-3.70%) |
Feb 26, 2002 | 3.635 | 3.635 | 3.635 | 3.635 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 3.231 | 3.796 | 3.231 | 3.635 | 14,670 | -0.08(-2.20%) |
Feb 22, 2002 | 3.796 | 3.822 | 3.717 | 3.717 | 4,456 | -0.11(-2.78%) |
Feb 21, 2002 | 3.797 | 3.823 | 3.797 | 3.823 | 3,342 | -0.00(-0.01%) |
Feb 20, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 8,356 | +0.02(+0.57%) |
Feb 19, 2002 | 3.823 | 3.823 | 3.802 | 3.802 | 1,299 | -0.10(-2.62%) |
Feb 18, 2002 | 3.823 | 3.904 | 3.823 | 3.904 | 2,042 | +0.00(+0.00%) |
Feb 15, 2002 | 3.823 | 3.904 | 3.823 | 3.904 | 2,042 | -0.03(-0.68%) |
Feb 14, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Feb 13, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 1,114 | +0.08(+2.10%) |
Feb 07, 2002 | 3.904 | 3.904 | 3.796 | 3.850 | 93,036 | +0.05(+1.37%) |
Feb 06, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Feb 05, 2002 | 3.798 | 3.798 | 3.798 | 3.798 | 0 | +0.00(+0.00%) |
Feb 04, 2002 | 4.200 | 4.200 | 3.798 | 3.798 | 9,099 | +0.01(+0.22%) |
Feb 01, 2002 | 3.769 | 3.795 | 3.446 | 3.790 | 17,084 | +0.18(+5.05%) |
Jan 31, 2002 | 3.608 | 3.608 | 3.608 | 3.608 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 3.772 | 3.772 | 3.608 | 3.608 | 2,228 | -0.16(-4.29%) |
Jan 29, 2002 | 3.769 | 3.769 | 3.769 | 3.769 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 3.772 | 3.772 | 3.769 | 3.769 | 6,870 | -0.03(-0.71%) |
Jan 25, 2002 | 3.829 | 3.829 | 3.796 | 3.796 | 3,156 | -0.20(-5.11%) |
Jan 24, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 4.001 | 4.001 | 4.001 | 4.001 | 0 | +0.00(+0.00%) |
Jan 16, 2002 | 4.228 | 4.228 | 4.001 | 4.001 | 2,971 | -0.23(-5.35%) |
Jan 15, 2002 | 4.228 | 4.228 | 4.227 | 4.227 | 1,857 | +0.03(+0.64%) |
Jan 14, 2002 | 4.201 | 4.201 | 4.200 | 4.200 | 5,385 | -0.05(-1.28%) |
Jan 11, 2002 | 4.228 | 4.255 | 4.228 | 4.255 | 2,228 | +0.00(+0.01%) |