Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.837 | 3.867 | 3.807 | 3.848 | 8,763,244 | +0.00(+0.00%) |
Mar 28, 2002 | 3.837 | 3.867 | 3.807 | 3.848 | 1,439,934 | +0.05(+1.35%) |
Mar 27, 2002 | 3.736 | 3.819 | 3.726 | 3.796 | 8,445,466 | +0.05(+1.37%) |
Mar 26, 2002 | 3.743 | 3.764 | 3.738 | 3.745 | 8,494,622 | +0.00(+0.04%) |
Mar 25, 2002 | 3.729 | 3.760 | 3.729 | 3.743 | 5,145,532 | -0.02(-0.44%) |
Mar 22, 2002 | 3.790 | 3.801 | 3.752 | 3.760 | 5,719,023 | -0.03(-0.88%) |
Mar 21, 2002 | 3.768 | 3.805 | 3.768 | 3.793 | 5,718,527 | +0.00(+0.05%) |
Mar 20, 2002 | 3.807 | 3.811 | 3.778 | 3.791 | 4,387,332 | -0.00(-0.01%) |
Mar 19, 2002 | 3.785 | 3.795 | 3.741 | 3.792 | 6,894,805 | +0.02(+0.51%) |
Mar 18, 2002 | 3.754 | 3.790 | 3.719 | 3.773 | 7,351,611 | +0.02(+0.51%) |
Mar 15, 2002 | 3.756 | 3.770 | 3.740 | 3.754 | 10,271,204 | +0.01(+0.20%) |
Mar 14, 2002 | 3.703 | 3.746 | 3.685 | 3.746 | 7,965,818 | +0.04(+1.02%) |
Mar 13, 2002 | 3.693 | 3.739 | 3.683 | 3.708 | 7,377,927 | +0.02(+0.42%) |
Mar 12, 2002 | 3.665 | 3.710 | 3.646 | 3.693 | 9,227,499 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.687 | 3.590 | 3.680 | 9,772,688 | +0.08(+2.25%) |
Mar 08, 2002 | 3.595 | 3.610 | 3.579 | 3.598 | 9,011,509 | +0.04(+1.23%) |
Mar 07, 2002 | 3.525 | 3.560 | 3.490 | 3.555 | 11,132,185 | +0.03(+0.81%) |
Mar 06, 2002 | 3.484 | 3.550 | 3.484 | 3.526 | 1,638,546 | +0.06(+1.86%) |
Mar 05, 2002 | 3.426 | 3.498 | 3.425 | 3.462 | 14,211,163 | +0.03(+0.91%) |
Mar 04, 2002 | 3.565 | 3.575 | 3.416 | 3.430 | 23,337,866 | -0.16(-4.38%) |
Mar 01, 2002 | 3.655 | 3.667 | 3.579 | 3.587 | 11,127,220 | -0.06(-1.71%) |
Feb 28, 2002 | 3.693 | 3.708 | 3.616 | 3.650 | 10,729,997 | -0.02(-0.63%) |
Feb 27, 2002 | 3.670 | 3.714 | 3.615 | 3.673 | 9,758,785 | -0.04(-1.02%) |
Feb 26, 2002 | 3.745 | 3.757 | 3.701 | 3.711 | 496,529 | -0.03(-0.90%) |
Feb 25, 2002 | 3.774 | 3.781 | 3.739 | 3.744 | 7,471,275 | -0.02(-0.48%) |
Feb 22, 2002 | 3.786 | 3.786 | 3.754 | 3.763 | 7,779,123 | -0.01(-0.25%) |
Feb 21, 2002 | 3.716 | 3.777 | 3.708 | 3.772 | 9,161,957 | +0.05(+1.41%) |
Feb 20, 2002 | 3.692 | 3.746 | 3.645 | 3.720 | 8,269,694 | +0.00(+0.09%) |
Feb 19, 2002 | 3.726 | 3.745 | 3.708 | 3.716 | 3,359,516 | -0.03(-0.67%) |
Feb 18, 2002 | 3.751 | 3.751 | 3.704 | 3.741 | 496,529 | +0.00(+0.00%) |
Feb 15, 2002 | 3.751 | 3.751 | 3.704 | 3.741 | 6,957,367 | -0.01(-0.30%) |
Feb 14, 2002 | 3.802 | 3.813 | 3.733 | 3.753 | 8,491,643 | -0.03(-0.89%) |
Feb 13, 2002 | 3.804 | 3.805 | 3.751 | 3.786 | 5,648,516 | -0.02(-0.48%) |
Feb 12, 2002 | 3.766 | 3.814 | 3.761 | 3.804 | 8,583,004 | +0.06(+1.56%) |
Feb 11, 2002 | 3.746 | 3.768 | 3.704 | 3.746 | 6,203,636 | -0.00(-0.04%) |
Feb 08, 2002 | 3.781 | 3.786 | 3.716 | 3.748 | 5,565,099 | -0.03(-0.89%) |
Feb 07, 2002 | 3.756 | 3.787 | 3.743 | 3.781 | 6,327,272 | +0.03(+0.67%) |
Feb 06, 2002 | 3.774 | 3.802 | 3.728 | 3.756 | 5,654,475 | -0.02(-0.53%) |
Feb 05, 2002 | 3.721 | 3.808 | 3.721 | 3.776 | 11,828,319 | +0.06(+1.49%) |
Feb 04, 2002 | 3.751 | 3.776 | 3.708 | 3.721 | 4,390,311 | -0.05(-1.43%) |
Feb 01, 2002 | 3.744 | 3.776 | 3.737 | 3.775 | 6,272,157 | +0.03(+0.83%) |
Jan 31, 2002 | 3.695 | 3.744 | 3.663 | 3.743 | 9,683,809 | +0.09(+2.55%) |
Jan 30, 2002 | 3.673 | 3.674 | 3.616 | 3.650 | 7,580,511 | -0.02(-0.62%) |
Jan 29, 2002 | 3.726 | 3.749 | 3.665 | 3.673 | 14,570,154 | -0.05(-1.42%) |
Jan 28, 2002 | 3.729 | 3.736 | 3.683 | 3.726 | 6,113,764 | -0.01(-0.27%) |
Jan 25, 2002 | 3.731 | 3.766 | 3.701 | 3.736 | 9,789,074 | -0.01(-0.18%) |
Jan 24, 2002 | 3.676 | 3.751 | 3.676 | 3.742 | 21,636,758 | +0.10(+2.67%) |
Jan 23, 2002 | 3.670 | 3.676 | 3.613 | 3.645 | 6,984,180 | -0.01(-0.21%) |
Jan 22, 2002 | 3.643 | 3.686 | 3.633 | 3.653 | 6,488,147 | -0.00(-0.04%) |
Jan 21, 2002 | 3.642 | 3.698 | 3.630 | 3.654 | 6,966,305 | +0.00(+0.00%) |
Jan 18, 2002 | 3.642 | 3.698 | 3.630 | 3.654 | 6,966,305 | +0.01(+0.33%) |
Jan 17, 2002 | 3.665 | 3.676 | 3.625 | 3.642 | 6,986,166 | -0.03(-0.90%) |
Jan 16, 2002 | 3.680 | 3.721 | 3.661 | 3.676 | 1,241,323 | +0.02(+0.48%) |
Jan 15, 2002 | 3.655 | 3.660 | 3.620 | 3.658 | 6,254,282 | +0.01(+0.21%) |
Jan 14, 2002 | 3.613 | 3.688 | 3.613 | 3.650 | 9,055,203 | +0.04(+1.05%) |
Jan 11, 2002 | 3.557 | 3.627 | 3.536 | 3.613 | 7,342,177 | +0.06(+1.63%) |