Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.777 | 3.777 | 3.763 | 3.763 | 22,519 | +0.00(+0.00%) |
Mar 28, 2002 | 3.777 | 3.777 | 3.763 | 3.763 | 22,519 | +0.00(+0.07%) |
Mar 27, 2002 | 3.760 | 3.760 | 3.760 | 3.760 | 1,429 | +0.00(+0.00%) |
Mar 26, 2002 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.757 | 3.760 | 3.757 | 3.760 | 6,791 | -0.02(-0.44%) |
Mar 22, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 7,148 | +0.00(+0.00%) |
Mar 21, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 11,080 | +0.02(+0.60%) |
Mar 19, 2002 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.754 | 3.754 | 3.754 | 3.754 | 12,153 | -0.00(-0.05%) |
Mar 15, 2002 | 3.959 | 3.959 | 3.752 | 3.756 | 45,753 | -0.20(-5.11%) |
Mar 14, 2002 | 3.889 | 3.987 | 3.749 | 3.959 | 47,182 | +0.22(+5.75%) |
Mar 13, 2002 | 3.889 | 3.924 | 3.623 | 3.743 | 278,093 | -0.12(-3.18%) |
Mar 12, 2002 | 3.805 | 3.917 | 3.805 | 3.866 | 68,987 | +0.06(+1.62%) |
Mar 11, 2002 | 3.805 | 3.805 | 3.805 | 3.805 | 11,795 | +0.00(+0.00%) |
Mar 08, 2002 | 3.802 | 3.805 | 3.802 | 3.805 | 20,016 | +0.03(+0.74%) |
Mar 07, 2002 | 3.740 | 3.777 | 3.740 | 3.777 | 4,289 | +0.04(+1.05%) |
Mar 06, 2002 | 3.738 | 3.777 | 3.738 | 3.738 | 33,957 | +0.00(+0.00%) |
Mar 05, 2002 | 3.738 | 3.738 | 3.738 | 3.738 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.738 | 3.738 | 3.738 | 3.738 | 714 | -0.00(-0.04%) |
Mar 01, 2002 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 3.739 | 3.739 | 3.739 | 3.739 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.739 | 3.739 | 3.739 | 3.739 | 1,072 | -0.04(-1.00%) |
Feb 26, 2002 | 3.847 | 3.847 | 3.763 | 3.777 | 36,102 | -0.03(-0.74%) |
Feb 25, 2002 | 3.738 | 3.805 | 3.738 | 3.805 | 8,578 | +0.01(+0.22%) |
Feb 22, 2002 | 3.791 | 3.796 | 3.763 | 3.796 | 18,229 | +0.01(+0.15%) |
Feb 21, 2002 | 3.791 | 3.791 | 3.791 | 3.791 | 3,217 | -0.03(-0.73%) |
Feb 20, 2002 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.819 | 3.819 | 3.819 | 3.819 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.917 | 3.917 | 3.805 | 3.819 | 17,514 | -0.13(-3.40%) |
Feb 13, 2002 | 3.791 | 3.973 | 3.791 | 3.953 | 46,468 | +0.15(+3.90%) |
Feb 12, 2002 | 3.791 | 3.805 | 3.791 | 3.805 | 10,723 | -0.03(-0.73%) |
Feb 11, 2002 | 3.833 | 3.833 | 3.833 | 3.833 | 357 | -0.01(-0.29%) |
Feb 08, 2002 | 3.754 | 3.844 | 3.754 | 3.844 | 7,148 | +0.11(+2.84%) |
Feb 07, 2002 | 3.791 | 3.791 | 3.738 | 3.738 | 18,944 | -0.05(-1.40%) |
Feb 06, 2002 | 3.776 | 3.833 | 3.735 | 3.791 | 57,191 | +0.06(+1.50%) |
Feb 05, 2002 | 3.763 | 3.763 | 3.735 | 3.735 | 7,148 | +0.00(+0.00%) |
Feb 04, 2002 | 3.735 | 3.777 | 3.735 | 3.735 | 6,076 | -0.03(-0.74%) |
Feb 01, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 1,787 | +0.00(+0.00%) |
Jan 31, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 3.763 | 3.763 | 3.763 | 3.763 | 714 | -0.02(-0.40%) |
Jan 29, 2002 | 3.791 | 3.808 | 3.778 | 3.778 | 17,157 | -0.04(-1.07%) |
Jan 28, 2002 | 3.805 | 3.819 | 3.805 | 3.819 | 22,876 | -0.07(-1.79%) |
Jan 25, 2002 | 3.888 | 3.888 | 3.888 | 3.888 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 3.888 | 3.888 | 3.888 | 3.888 | 357 | +0.08(+2.20%) |
Jan 23, 2002 | 3.791 | 3.805 | 3.791 | 3.805 | 15,727 | +0.03(+0.74%) |
Jan 22, 2002 | 3.777 | 3.777 | 3.777 | 3.777 | 714 | -0.06(-1.46%) |
Jan 21, 2002 | 3.833 | 3.833 | 3.833 | 3.833 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 3.833 | 3.833 | 3.833 | 3.833 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 3.819 | 3.833 | 3.819 | 3.833 | 31,455 | -0.06(-1.44%) |
Jan 16, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 3.889 | 3.889 | 3.889 | 3.889 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 3.861 | 3.903 | 3.822 | 3.889 | 35,387 | -0.01(-0.36%) |
Jan 11, 2002 | 3.903 | 3.903 | 3.903 | 3.903 | 1,429 | +0.03(+0.87%) |