Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.321 | 4.354 | 4.300 | 4.313 | 7,333,008 | +0.00(+0.00%) |
Mar 28, 2002 | 4.321 | 4.354 | 4.300 | 4.313 | 7,333,008 | +0.01(+0.17%) |
Mar 27, 2002 | 4.288 | 4.311 | 4.265 | 4.306 | 8,269,907 | -0.02(-0.39%) |
Mar 26, 2002 | 4.260 | 4.323 | 4.247 | 4.323 | 8,563,821 | +0.05(+1.27%) |
Mar 25, 2002 | 4.341 | 4.373 | 4.267 | 4.269 | 6,223,218 | -0.07(-1.66%) |
Mar 22, 2002 | 4.339 | 4.358 | 4.296 | 4.341 | 6,879,377 | -0.00(-0.03%) |
Mar 21, 2002 | 4.379 | 4.409 | 4.291 | 4.342 | 14,535,937 | -0.08(-1.84%) |
Mar 20, 2002 | 4.503 | 4.503 | 4.398 | 4.424 | 6,761,647 | -0.08(-1.75%) |
Mar 19, 2002 | 4.443 | 4.509 | 4.443 | 4.503 | 9,331,123 | +0.06(+1.44%) |
Mar 18, 2002 | 4.394 | 4.443 | 4.394 | 4.439 | 6,692,491 | +0.06(+1.29%) |
Mar 15, 2002 | 4.336 | 4.399 | 4.333 | 4.382 | 12,069,372 | +0.02(+0.36%) |
Mar 14, 2002 | 4.361 | 4.384 | 4.359 | 4.367 | 9,106,366 | -0.02(-0.57%) |
Mar 13, 2002 | 4.409 | 4.412 | 4.367 | 4.392 | 9,266,084 | -0.03(-0.60%) |
Mar 12, 2002 | 4.351 | 4.431 | 4.342 | 4.418 | 11,633,031 | +0.01(+0.26%) |
Mar 11, 2002 | 4.348 | 4.418 | 4.336 | 4.407 | 13,346,289 | +0.05(+1.19%) |
Mar 08, 2002 | 4.318 | 4.365 | 4.312 | 4.355 | 16,558,751 | +0.05(+1.21%) |
Mar 07, 2002 | 4.276 | 4.309 | 4.251 | 4.303 | 34,428,996 | +0.03(+0.61%) |
Mar 06, 2002 | 4.130 | 4.309 | 4.130 | 4.277 | 21,679,590 | +0.03(+0.63%) |
Mar 05, 2002 | 4.348 | 4.350 | 4.250 | 4.250 | 20,524,520 | -0.11(-2.53%) |
Mar 04, 2002 | 4.186 | 4.400 | 4.178 | 4.361 | 14,461,018 | +0.23(+5.54%) |
Mar 01, 2002 | 4.084 | 4.133 | 4.044 | 4.132 | 10,106,659 | +0.05(+1.19%) |
Feb 28, 2002 | 4.102 | 4.160 | 4.075 | 4.083 | 9,699,132 | +0.00(+0.12%) |
Feb 27, 2002 | 4.135 | 4.151 | 4.057 | 4.078 | 13,417,915 | -0.04(-1.03%) |
Feb 26, 2002 | 4.175 | 4.178 | 4.092 | 4.121 | 11,969,755 | -0.10(-2.28%) |
Feb 25, 2002 | 4.224 | 4.248 | 4.178 | 4.217 | 34,660,340 | -0.00(-0.10%) |
Feb 22, 2002 | 4.051 | 4.239 | 4.033 | 4.221 | 16,350,460 | +0.12(+3.04%) |
Feb 21, 2002 | 4.003 | 4.166 | 4.003 | 4.096 | 13,837,791 | +0.11(+2.82%) |
Feb 20, 2002 | 3.963 | 3.993 | 3.917 | 3.984 | 8,854,441 | +0.02(+0.49%) |
Feb 19, 2002 | 3.960 | 3.972 | 3.948 | 3.965 | 10,453,262 | -0.05(-1.24%) |
Feb 18, 2002 | 4.002 | 4.092 | 3.918 | 4.014 | 9,230,682 | +0.00(+0.00%) |
Feb 15, 2002 | 4.002 | 4.092 | 3.918 | 4.014 | 9,230,682 | +0.05(+1.18%) |
Feb 14, 2002 | 4.008 | 4.008 | 3.957 | 3.968 | 12,361,639 | -0.02(-0.52%) |
Feb 13, 2002 | 3.960 | 4.003 | 3.948 | 3.988 | 13,571,869 | +0.12(+3.11%) |
Feb 12, 2002 | 3.880 | 3.930 | 3.827 | 3.868 | 12,424,209 | -0.02(-0.62%) |
Feb 11, 2002 | 3.738 | 3.893 | 3.738 | 3.892 | 9,303,955 | +0.19(+5.03%) |
Feb 08, 2002 | 3.652 | 3.709 | 3.651 | 3.706 | 8,066,556 | +0.05(+1.48%) |
Feb 07, 2002 | 3.648 | 3.657 | 3.601 | 3.652 | 8,183,462 | +0.00(+0.13%) |
Feb 06, 2002 | 3.668 | 3.695 | 3.628 | 3.647 | 7,710,073 | -0.02(-0.58%) |
Feb 05, 2002 | 3.699 | 3.727 | 3.653 | 3.668 | 9,133,535 | -0.03(-0.82%) |
Feb 04, 2002 | 3.735 | 3.775 | 3.696 | 3.699 | 11,849,555 | -0.09(-2.34%) |
Feb 01, 2002 | 3.838 | 3.872 | 3.783 | 3.787 | 5,672,440 | -0.08(-2.17%) |
Jan 31, 2002 | 3.833 | 3.886 | 3.813 | 3.871 | 8,474,906 | +0.08(+2.13%) |
Jan 30, 2002 | 3.739 | 3.796 | 3.632 | 3.790 | 11,099,542 | +0.05(+1.38%) |
Jan 29, 2002 | 3.839 | 3.893 | 3.733 | 3.739 | 12,332,824 | -0.09(-2.25%) |
Jan 28, 2002 | 3.781 | 3.827 | 3.765 | 3.825 | 6,266,853 | +0.06(+1.58%) |
Jan 25, 2002 | 3.732 | 3.776 | 3.680 | 3.765 | 8,542,415 | +0.04(+0.98%) |
Jan 24, 2002 | 3.642 | 3.777 | 3.639 | 3.729 | 13,055,669 | +0.11(+3.02%) |
Jan 23, 2002 | 3.629 | 3.629 | 3.573 | 3.620 | 8,562,174 | -0.01(-0.25%) |
Jan 22, 2002 | 3.662 | 3.692 | 3.626 | 3.629 | 9,984,812 | -0.04(-1.09%) |
Jan 21, 2002 | 3.601 | 3.673 | 3.566 | 3.669 | 6,201,813 | +0.00(+0.00%) |
Jan 18, 2002 | 3.601 | 3.673 | 3.566 | 3.669 | 6,160,649 | +0.05(+1.41%) |
Jan 17, 2002 | 3.595 | 3.662 | 3.584 | 3.618 | 9,191,165 | +0.06(+1.57%) |
Jan 16, 2002 | 3.644 | 3.668 | 3.553 | 3.562 | 15,802,974 | -0.08(-2.10%) |
Jan 15, 2002 | 3.830 | 3.830 | 3.624 | 3.638 | 22,278,942 | -0.19(-5.00%) |
Jan 14, 2002 | 3.879 | 3.880 | 3.814 | 3.830 | 6,741,889 | -0.04(-0.99%) |
Jan 11, 2002 | 3.803 | 3.902 | 3.784 | 3.868 | 7,894,489 | +0.09(+2.45%) |