Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 3.771 | 3.795 | 3.662 | 3.790 | 47,842,800 | +0.03(+0.68%) |
Jan 30, 2002 | 3.684 | 3.771 | 3.463 | 3.765 | 46,686,060 | +0.17(+4.87%) |
Jan 29, 2002 | 3.826 | 3.840 | 3.583 | 3.590 | 44,194,668 | -0.19(-5.12%) |
Jan 28, 2002 | 3.816 | 3.857 | 3.730 | 3.783 | 24,797,266 | -0.07(-1.78%) |
Jan 25, 2002 | 3.790 | 3.905 | 3.754 | 3.852 | 33,312,104 | -0.03(-0.71%) |
Jan 24, 2002 | 3.831 | 3.963 | 3.813 | 3.879 | 46,942,140 | +0.08(+2.12%) |
Jan 23, 2002 | 3.739 | 3.845 | 3.651 | 3.799 | 40,176,120 | +0.06(+1.60%) |
Jan 22, 2002 | 3.905 | 3.907 | 3.713 | 3.739 | 32,439,444 | -0.14(-3.54%) |
Jan 18, 2002 | 3.926 | 3.960 | 3.866 | 3.876 | 37,678,312 | -0.16(-3.91%) |
Jan 17, 2002 | 3.891 | 4.046 | 3.855 | 4.034 | 54,823,484 | +0.19(+4.95%) |
Jan 16, 2002 | 3.926 | 3.927 | 3.823 | 3.843 | 44,972,244 | -0.11(-2.86%) |
Jan 15, 2002 | 3.934 | 3.960 | 3.885 | 3.957 | 47,056,472 | +0.10(+2.49%) |
Jan 14, 2002 | 3.924 | 3.943 | 3.842 | 3.861 | 34,663,092 | -0.06(-1.57%) |
Jan 11, 2002 | 4.029 | 4.029 | 3.857 | 3.922 | 31,049,958 | -0.08(-1.93%) |
Jan 10, 2002 | 4.022 | 4.022 | 3.945 | 3.999 | 26,224,670 | -0.02(-0.55%) |
Jan 09, 2002 | 3.909 | 4.135 | 3.909 | 4.022 | 72,158,824 | +0.12(+2.99%) |
Jan 08, 2002 | 3.943 | 3.970 | 3.874 | 3.905 | 26,292,336 | -0.04(-1.04%) |
Jan 07, 2002 | 4.003 | 4.070 | 3.859 | 3.946 | 41,503,192 | -0.02(-0.60%) |
Jan 04, 2002 | 3.936 | 3.977 | 3.840 | 3.970 | 40,373,288 | +0.03(+0.87%) |
Jan 03, 2002 | 3.686 | 3.938 | 3.686 | 3.936 | 62,010,084 | +0.22(+6.05%) |
Jan 02, 2002 | 3.531 | 3.727 | 3.514 | 3.711 | 35,986,076 | +0.19(+5.40%) |
Dec 31, 2001 | 3.506 | 3.600 | 3.506 | 3.521 | 32,487,278 | -0.05(-1.34%) |
Dec 28, 2001 | 3.535 | 3.591 | 3.516 | 3.569 | 31,455,370 | +0.00(+0.10%) |
Dec 27, 2001 | 3.583 | 3.597 | 3.540 | 3.566 | 24,730,184 | -0.02(-0.48%) |
Dec 26, 2001 | 3.537 | 3.607 | 3.523 | 3.583 | 27,387,826 | +0.02(+0.63%) |
Dec 24, 2001 | 3.598 | 3.607 | 3.550 | 3.561 | 16,427,679 | -0.04(-1.09%) |
Dec 21, 2001 | 3.531 | 3.651 | 3.516 | 3.600 | 59,526,272 | +0.05(+1.45%) |
Dec 20, 2001 | 3.501 | 3.549 | 3.456 | 3.549 | 50,298,028 | +0.00(+0.00%) |
Dec 19, 2001 | 3.499 | 3.552 | 3.444 | 3.549 | 43,128,928 | +0.03(+0.98%) |
Dec 18, 2001 | 3.559 | 3.574 | 3.456 | 3.514 | 56,675,548 | -0.04(-1.25%) |
Dec 17, 2001 | 3.600 | 3.643 | 3.514 | 3.559 | 41,086,112 | -0.04(-1.14%) |
Dec 14, 2001 | 3.559 | 3.600 | 3.514 | 3.600 | 48,749,292 | -0.01(-0.33%) |
Dec 13, 2001 | 3.669 | 3.687 | 3.574 | 3.612 | 53,844,076 | -0.13(-3.39%) |
Dec 12, 2001 | 3.749 | 3.780 | 3.643 | 3.739 | 65,246,384 | -0.03(-0.82%) |
Dec 11, 2001 | 3.934 | 3.941 | 3.747 | 3.770 | 65,908,464 | -0.17(-4.39%) |
Dec 10, 2001 | 3.926 | 4.121 | 3.883 | 3.943 | 88,752,744 | -0.09(-2.21%) |
Dec 07, 2001 | 4.001 | 4.046 | 3.926 | 4.032 | 43,977,084 | +0.03(+0.81%) |
Dec 06, 2001 | 3.943 | 4.044 | 3.943 | 3.999 | 49,878,612 | +0.00(+0.04%) |
Dec 05, 2001 | 3.874 | 4.003 | 3.859 | 3.998 | 68,291,360 | +0.14(+3.64%) |
Dec 04, 2001 | 3.703 | 3.871 | 3.699 | 3.857 | 51,617,516 | +0.17(+4.70%) |
Dec 03, 2001 | 3.754 | 3.770 | 3.684 | 3.684 | 57,398,292 | -0.09(-2.27%) |
Nov 30, 2001 | 3.669 | 3.789 | 3.650 | 3.770 | 65,292,468 | +0.10(+2.76%) |
Nov 29, 2001 | 3.480 | 3.694 | 3.470 | 3.669 | 47,247,804 | +0.21(+6.10%) |
Nov 28, 2001 | 3.480 | 3.574 | 3.449 | 3.458 | 35,128,004 | -0.02(-0.64%) |
Nov 27, 2001 | 3.651 | 3.651 | 3.429 | 3.480 | 55,389,896 | -0.14(-3.93%) |
Nov 26, 2001 | 3.590 | 3.651 | 3.585 | 3.622 | 43,429,924 | +0.03(+0.91%) |
Nov 23, 2001 | 3.540 | 3.629 | 3.538 | 3.590 | 14,841,610 | +0.07(+2.05%) |
Nov 21, 2001 | 3.514 | 3.567 | 3.454 | 3.518 | 32,374,112 | -0.07(-2.05%) |
Nov 20, 2001 | 3.686 | 3.686 | 3.574 | 3.591 | 39,631,292 | -0.10(-2.78%) |
Nov 19, 2001 | 3.686 | 3.746 | 3.651 | 3.694 | 40,004,040 | +0.01(+0.23%) |
Nov 16, 2001 | 3.768 | 3.773 | 3.662 | 3.686 | 59,297,608 | -0.10(-2.67%) |
Nov 15, 2001 | 3.742 | 3.835 | 3.677 | 3.787 | 78,585,344 | +0.00(+0.05%) |
Nov 14, 2001 | 3.917 | 4.001 | 3.675 | 3.785 | 146,171,456 | +0.32(+9.14%) |
Nov 13, 2001 | 3.343 | 3.497 | 3.338 | 3.468 | 69,860,512 | +0.16(+4.82%) |
Nov 12, 2001 | 3.240 | 3.326 | 3.163 | 3.309 | 40,114,288 | +0.05(+1.63%) |
Nov 09, 2001 | 3.146 | 3.307 | 3.137 | 3.255 | 46,131,900 | +0.11(+3.49%) |
Nov 08, 2001 | 3.266 | 3.274 | 3.139 | 3.146 | 79,194,920 | -0.14(-4.33%) |
Nov 07, 2001 | 3.429 | 3.429 | 3.259 | 3.288 | 123,887,752 | -0.11(-3.18%) |
Nov 06, 2001 | 2.897 | 3.435 | 2.890 | 3.396 | 202,408,928 | +0.50(+17.29%) |
Nov 05, 2001 | 2.889 | 2.949 | 2.871 | 2.895 | 51,280,932 | -0.01(-0.18%) |
Nov 02, 2001 | 2.880 | 2.914 | 2.863 | 2.901 | 55,053,900 | -0.07(-2.20%) |