Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,054 | +0.00(+0.00%) |
Mar 28, 2002 | 3.567 | 3.584 | 3.447 | 3.533 | 138,054 | -0.02(-0.48%) |
Mar 27, 2002 | 3.550 | 3.636 | 3.490 | 3.550 | 247,937 | +0.04(+1.22%) |
Mar 26, 2002 | 3.456 | 3.576 | 3.422 | 3.507 | 246,885 | +0.08(+2.24%) |
Mar 25, 2002 | 3.336 | 3.430 | 3.302 | 3.430 | 337,130 | +0.10(+3.08%) |
Mar 22, 2002 | 3.302 | 3.336 | 3.302 | 3.328 | 16,365 | +0.03(+0.78%) |
Mar 21, 2002 | 3.268 | 3.328 | 3.268 | 3.302 | 42,316 | +0.01(+0.26%) |
Mar 20, 2002 | 3.208 | 3.294 | 3.208 | 3.294 | 21,625 | +0.04(+1.32%) |
Mar 19, 2002 | 3.259 | 3.268 | 3.208 | 3.251 | 21,625 | -0.01(-0.26%) |
Mar 18, 2002 | 3.234 | 3.328 | 3.234 | 3.259 | 18,937 | +0.05(+1.60%) |
Mar 15, 2002 | 3.319 | 3.379 | 3.208 | 3.208 | 53,889 | -0.13(-3.85%) |
Mar 14, 2002 | 3.379 | 3.379 | 3.336 | 3.336 | 26,184 | +0.00(+0.00%) |
Mar 13, 2002 | 3.507 | 3.542 | 3.294 | 3.336 | 108,363 | -0.18(-5.11%) |
Mar 12, 2002 | 3.465 | 3.550 | 3.422 | 3.516 | 58,799 | +0.03(+0.98%) |
Mar 11, 2002 | 3.456 | 3.507 | 3.430 | 3.482 | 73,177 | +0.06(+1.75%) |
Mar 08, 2002 | 3.405 | 3.456 | 3.294 | 3.422 | 100,531 | +0.00(+0.00%) |
Mar 07, 2002 | 3.336 | 3.439 | 3.294 | 3.422 | 186,216 | +0.09(+2.56%) |
Mar 06, 2002 | 3.576 | 3.576 | 3.294 | 3.336 | 167,512 | -0.24(-6.70%) |
Mar 05, 2002 | 3.405 | 3.584 | 3.379 | 3.576 | 230,403 | +0.17(+5.03%) |
Mar 04, 2002 | 3.405 | 3.430 | 3.353 | 3.405 | 502,655 | -0.02(-0.50%) |
Mar 01, 2002 | 3.336 | 3.439 | 3.336 | 3.422 | 90,244 | +0.09(+2.56%) |
Feb 28, 2002 | 3.336 | 3.362 | 3.336 | 3.336 | 444,207 | +0.03(+0.78%) |
Feb 27, 2002 | 3.336 | 3.336 | 3.294 | 3.311 | 50,733 | -0.03(-0.77%) |
Feb 26, 2002 | 3.165 | 3.336 | 3.165 | 3.336 | 120,637 | +0.23(+7.44%) |
Feb 25, 2002 | 3.105 | 3.105 | 3.105 | 3.105 | 397,448 | +0.00(+0.00%) |
Feb 22, 2002 | 3.294 | 3.294 | 2.994 | 3.105 | 128,820 | -0.19(-5.71%) |
Feb 21, 2002 | 3.379 | 3.405 | 3.294 | 3.294 | 169,850 | -0.04(-1.28%) |
Feb 20, 2002 | 3.422 | 3.422 | 3.336 | 3.336 | 90,711 | -0.10(-2.98%) |
Feb 19, 2002 | 3.447 | 3.447 | 3.379 | 3.439 | 65,462 | +0.00(+0.00%) |
Feb 18, 2002 | 3.456 | 3.465 | 3.430 | 3.439 | 31,094 | +0.00(+0.00%) |
Feb 15, 2002 | 3.456 | 3.465 | 3.430 | 3.439 | 140,276 | -0.02(-0.50%) |
Feb 14, 2002 | 3.370 | 3.465 | 3.370 | 3.456 | 111,168 | +0.09(+2.54%) |
Feb 13, 2002 | 3.336 | 3.413 | 3.251 | 3.370 | 257,523 | +0.03(+1.03%) |
Feb 12, 2002 | 3.593 | 3.815 | 3.208 | 3.336 | 405,514 | -0.17(-4.88%) |
Feb 11, 2002 | 3.319 | 3.507 | 3.319 | 3.507 | 783,207 | +0.17(+5.13%) |
Feb 08, 2002 | 3.490 | 3.490 | 3.311 | 3.336 | 66,864 | -0.13(-3.70%) |
Feb 07, 2002 | 3.507 | 3.550 | 3.465 | 3.465 | 41,615 | +0.01(+0.25%) |
Feb 06, 2002 | 3.388 | 3.507 | 3.379 | 3.456 | 45,706 | +0.07(+2.02%) |
Feb 05, 2002 | 3.482 | 3.482 | 3.285 | 3.388 | 65,345 | -0.09(-2.46%) |
Feb 04, 2002 | 3.576 | 3.576 | 3.465 | 3.473 | 54,590 | -0.12(-3.33%) |
Feb 01, 2002 | 3.550 | 3.593 | 3.524 | 3.593 | 33,900 | +0.07(+1.94%) |
Jan 31, 2002 | 3.370 | 3.610 | 3.370 | 3.524 | 147,523 | +0.15(+4.57%) |
Jan 30, 2002 | 3.294 | 3.379 | 3.268 | 3.370 | 81,243 | +0.08(+2.34%) |
Jan 29, 2002 | 3.379 | 3.379 | 3.251 | 3.294 | 37,056 | -0.03(-1.03%) |
Jan 28, 2002 | 3.362 | 3.379 | 3.328 | 3.328 | 33,198 | -0.01(-0.26%) |
Jan 25, 2002 | 3.379 | 3.422 | 3.336 | 3.336 | 37,640 | -0.08(-2.26%) |
Jan 24, 2002 | 3.379 | 3.422 | 3.379 | 3.413 | 14,962 | +0.06(+1.79%) |
Jan 23, 2002 | 3.447 | 3.447 | 3.319 | 3.353 | 49,914 | -0.07(-2.00%) |
Jan 22, 2002 | 3.217 | 3.456 | 3.208 | 3.422 | 118,767 | +0.25(+7.82%) |
Jan 21, 2002 | 3.678 | 3.678 | 2.994 | 3.174 | 411,476 | +0.00(+0.00%) |
Jan 18, 2002 | 3.678 | 3.678 | 2.994 | 3.174 | 411,476 | -0.46(-12.71%) |
Jan 17, 2002 | 3.550 | 3.636 | 3.550 | 3.636 | 10,170 | +0.04(+1.19%) |
Jan 16, 2002 | 3.601 | 3.721 | 3.593 | 3.593 | 24,548 | +0.00(+0.00%) |
Jan 15, 2002 | 3.430 | 3.807 | 3.430 | 3.593 | 84,165 | +0.15(+4.48%) |
Jan 14, 2002 | 3.490 | 3.490 | 3.251 | 3.439 | 120,754 | -0.07(-1.95%) |
Jan 11, 2002 | 3.678 | 3.704 | 3.507 | 3.507 | 93,400 | -0.17(-4.65%) |