Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 3.772 | 3.796 | 3.662 | 3.791 | 47,839,352 | +0.03(+0.68%) |
Jan 30, 2002 | 3.684 | 3.772 | 3.463 | 3.765 | 46,682,696 | +0.17(+4.87%) |
Jan 29, 2002 | 3.827 | 3.840 | 3.583 | 3.590 | 44,191,484 | -0.19(-5.12%) |
Jan 28, 2002 | 3.816 | 3.857 | 3.731 | 3.784 | 24,795,480 | -0.07(-1.78%) |
Jan 25, 2002 | 3.791 | 3.905 | 3.755 | 3.852 | 33,309,702 | -0.03(-0.71%) |
Jan 24, 2002 | 3.832 | 3.964 | 3.813 | 3.880 | 46,938,760 | +0.08(+2.12%) |
Jan 23, 2002 | 3.739 | 3.845 | 3.652 | 3.799 | 40,173,228 | +0.06(+1.60%) |
Jan 22, 2002 | 3.905 | 3.907 | 3.713 | 3.739 | 32,437,108 | -0.14(-3.54%) |
Jan 18, 2002 | 3.926 | 3.960 | 3.866 | 3.876 | 37,675,596 | -0.16(-3.91%) |
Jan 17, 2002 | 3.892 | 4.046 | 3.856 | 4.034 | 54,819,532 | +0.19(+4.95%) |
Jan 16, 2002 | 3.926 | 3.928 | 3.823 | 3.844 | 44,969,004 | -0.11(-2.86%) |
Jan 15, 2002 | 3.935 | 3.960 | 3.885 | 3.957 | 47,053,084 | +0.10(+2.49%) |
Jan 14, 2002 | 3.924 | 3.943 | 3.842 | 3.861 | 34,660,592 | -0.06(-1.57%) |
Jan 11, 2002 | 4.029 | 4.029 | 3.857 | 3.923 | 31,047,720 | -0.08(-1.93%) |
Jan 10, 2002 | 4.022 | 4.022 | 3.945 | 4.000 | 26,222,780 | -0.02(-0.55%) |
Jan 09, 2002 | 3.909 | 4.135 | 3.909 | 4.022 | 72,153,624 | +0.12(+2.99%) |
Jan 08, 2002 | 3.943 | 3.971 | 3.875 | 3.905 | 26,290,442 | -0.04(-1.04%) |
Jan 07, 2002 | 4.003 | 4.070 | 3.859 | 3.947 | 41,500,204 | -0.02(-0.60%) |
Jan 04, 2002 | 3.936 | 3.977 | 3.840 | 3.971 | 40,370,376 | +0.03(+0.87%) |
Jan 03, 2002 | 3.686 | 3.938 | 3.686 | 3.936 | 62,005,616 | +0.22(+6.05%) |
Jan 02, 2002 | 3.532 | 3.727 | 3.515 | 3.712 | 35,983,484 | +0.19(+5.40%) |
Dec 31, 2001 | 3.506 | 3.600 | 3.506 | 3.521 | 32,484,936 | -0.05(-1.34%) |
Dec 28, 2001 | 3.535 | 3.592 | 3.516 | 3.569 | 31,453,104 | +0.00(+0.10%) |
Dec 27, 2001 | 3.583 | 3.597 | 3.540 | 3.566 | 24,728,402 | -0.02(-0.48%) |
Dec 26, 2001 | 3.537 | 3.607 | 3.523 | 3.583 | 27,385,852 | +0.02(+0.63%) |
Dec 24, 2001 | 3.599 | 3.607 | 3.551 | 3.561 | 16,426,495 | -0.04(-1.10%) |
Dec 21, 2001 | 3.532 | 3.652 | 3.516 | 3.600 | 59,521,984 | +0.05(+1.45%) |
Dec 20, 2001 | 3.501 | 3.549 | 3.456 | 3.549 | 50,294,404 | +0.00(+0.00%) |
Dec 19, 2001 | 3.499 | 3.552 | 3.444 | 3.549 | 43,125,820 | +0.03(+0.98%) |
Dec 18, 2001 | 3.559 | 3.575 | 3.456 | 3.515 | 56,671,468 | -0.04(-1.25%) |
Dec 17, 2001 | 3.600 | 3.643 | 3.515 | 3.559 | 41,083,152 | -0.04(-1.14%) |
Dec 14, 2001 | 3.559 | 3.600 | 3.515 | 3.600 | 48,745,780 | -0.01(-0.33%) |
Dec 13, 2001 | 3.669 | 3.688 | 3.575 | 3.612 | 53,840,196 | -0.13(-3.39%) |
Dec 12, 2001 | 3.749 | 3.780 | 3.643 | 3.739 | 65,241,684 | -0.03(-0.82%) |
Dec 11, 2001 | 3.935 | 3.941 | 3.748 | 3.770 | 65,903,712 | -0.17(-4.39%) |
Dec 10, 2001 | 3.926 | 4.121 | 3.883 | 3.943 | 88,746,352 | -0.09(-2.21%) |
Dec 07, 2001 | 4.001 | 4.046 | 3.926 | 4.032 | 43,973,916 | +0.03(+0.81%) |
Dec 06, 2001 | 3.943 | 4.044 | 3.943 | 4.000 | 49,875,020 | +0.00(+0.04%) |
Dec 05, 2001 | 3.875 | 4.003 | 3.859 | 3.998 | 68,286,440 | +0.14(+3.64%) |
Dec 04, 2001 | 3.703 | 3.871 | 3.700 | 3.857 | 51,613,796 | +0.17(+4.70%) |
Dec 03, 2001 | 3.755 | 3.770 | 3.684 | 3.684 | 57,394,156 | -0.09(-2.27%) |
Nov 30, 2001 | 3.669 | 3.789 | 3.650 | 3.770 | 65,287,764 | +0.10(+2.76%) |
Nov 29, 2001 | 3.480 | 3.695 | 3.470 | 3.669 | 47,244,400 | +0.21(+6.10%) |
Nov 28, 2001 | 3.480 | 3.575 | 3.449 | 3.458 | 35,125,472 | -0.02(-0.64%) |
Nov 27, 2001 | 3.652 | 3.652 | 3.429 | 3.480 | 55,385,904 | -0.14(-3.93%) |
Nov 26, 2001 | 3.590 | 3.652 | 3.585 | 3.623 | 43,426,796 | +0.03(+0.91%) |
Nov 23, 2001 | 3.540 | 3.629 | 3.539 | 3.590 | 14,840,541 | +0.07(+2.05%) |
Nov 21, 2001 | 3.515 | 3.568 | 3.455 | 3.518 | 32,371,780 | -0.07(-2.05%) |
Nov 20, 2001 | 3.686 | 3.686 | 3.575 | 3.592 | 39,628,436 | -0.10(-2.78%) |
Nov 19, 2001 | 3.686 | 3.746 | 3.652 | 3.695 | 40,001,156 | +0.01(+0.23%) |
Nov 16, 2001 | 3.768 | 3.773 | 3.662 | 3.686 | 59,293,336 | -0.10(-2.67%) |
Nov 15, 2001 | 3.743 | 3.835 | 3.677 | 3.787 | 78,579,680 | +0.00(+0.05%) |
Nov 14, 2001 | 3.917 | 4.001 | 3.676 | 3.785 | 146,160,928 | +0.32(+9.14%) |
Nov 13, 2001 | 3.343 | 3.497 | 3.338 | 3.468 | 69,855,472 | +0.16(+4.82%) |
Nov 12, 2001 | 3.240 | 3.326 | 3.163 | 3.309 | 40,111,400 | +0.05(+1.63%) |
Nov 09, 2001 | 3.146 | 3.307 | 3.137 | 3.256 | 46,128,576 | +0.11(+3.49%) |
Nov 08, 2001 | 3.266 | 3.275 | 3.139 | 3.146 | 79,189,216 | -0.14(-4.33%) |
Nov 07, 2001 | 3.429 | 3.429 | 3.259 | 3.288 | 123,878,824 | -0.11(-3.18%) |
Nov 06, 2001 | 2.897 | 3.436 | 2.891 | 3.396 | 202,394,336 | +0.50(+17.29%) |
Nov 05, 2001 | 2.889 | 2.949 | 2.872 | 2.896 | 51,277,240 | -0.01(-0.18%) |
Nov 02, 2001 | 2.880 | 2.915 | 2.863 | 2.901 | 55,049,932 | -0.07(-2.20%) |