Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 8,765,637 | +0.00(+0.00%) |
Mar 28, 2002 | 3.836 | 3.866 | 3.806 | 3.847 | 1,440,328 | +0.05(+1.35%) |
Mar 27, 2002 | 3.735 | 3.818 | 3.725 | 3.795 | 8,447,772 | +0.05(+1.37%) |
Mar 26, 2002 | 3.742 | 3.763 | 3.737 | 3.744 | 8,496,942 | +0.00(+0.04%) |
Mar 25, 2002 | 3.728 | 3.759 | 3.728 | 3.742 | 5,146,937 | -0.02(-0.44%) |
Mar 22, 2002 | 3.789 | 3.800 | 3.751 | 3.759 | 5,720,585 | -0.03(-0.88%) |
Mar 21, 2002 | 3.767 | 3.804 | 3.767 | 3.792 | 5,720,089 | +0.00(+0.05%) |
Mar 20, 2002 | 3.806 | 3.810 | 3.777 | 3.790 | 4,388,530 | -0.00(-0.01%) |
Mar 19, 2002 | 3.784 | 3.794 | 3.740 | 3.791 | 6,896,687 | +0.02(+0.51%) |
Mar 18, 2002 | 3.753 | 3.789 | 3.718 | 3.772 | 7,353,619 | +0.02(+0.51%) |
Mar 15, 2002 | 3.755 | 3.769 | 3.739 | 3.753 | 10,274,009 | +0.01(+0.20%) |
Mar 14, 2002 | 3.702 | 3.745 | 3.684 | 3.745 | 7,967,993 | +0.04(+1.02%) |
Mar 13, 2002 | 3.692 | 3.738 | 3.682 | 3.707 | 7,379,942 | +0.02(+0.42%) |
Mar 12, 2002 | 3.664 | 3.709 | 3.645 | 3.692 | 9,230,019 | +0.01(+0.36%) |
Mar 11, 2002 | 3.598 | 3.686 | 3.589 | 3.679 | 9,775,357 | +0.08(+2.25%) |
Mar 08, 2002 | 3.594 | 3.609 | 3.578 | 3.598 | 9,013,970 | +0.04(+1.23%) |
Mar 07, 2002 | 3.524 | 3.559 | 3.489 | 3.554 | 11,135,225 | +0.03(+0.81%) |
Mar 06, 2002 | 3.483 | 3.549 | 3.483 | 3.525 | 1,638,993 | +0.06(+1.86%) |
Mar 05, 2002 | 3.425 | 3.497 | 3.424 | 3.461 | 14,215,044 | +0.03(+0.91%) |
Mar 04, 2002 | 3.564 | 3.574 | 3.415 | 3.429 | 23,344,240 | -0.16(-4.38%) |
Mar 01, 2002 | 3.654 | 3.666 | 3.578 | 3.586 | 11,130,259 | -0.06(-1.71%) |
Feb 28, 2002 | 3.692 | 3.707 | 3.615 | 3.649 | 10,732,927 | -0.02(-0.63%) |
Feb 27, 2002 | 3.669 | 3.713 | 3.614 | 3.672 | 9,761,450 | -0.04(-1.02%) |
Feb 26, 2002 | 3.744 | 3.756 | 3.700 | 3.710 | 496,664 | -0.03(-0.90%) |
Feb 25, 2002 | 3.773 | 3.780 | 3.738 | 3.743 | 7,473,315 | -0.02(-0.48%) |
Feb 22, 2002 | 3.785 | 3.785 | 3.753 | 3.762 | 7,781,248 | -0.01(-0.25%) |
Feb 21, 2002 | 3.715 | 3.776 | 3.707 | 3.771 | 9,164,459 | +0.05(+1.41%) |
Feb 20, 2002 | 3.691 | 3.745 | 3.644 | 3.719 | 8,271,952 | +0.00(+0.10%) |
Feb 19, 2002 | 3.725 | 3.744 | 3.707 | 3.715 | 3,360,434 | -0.03(-0.67%) |
Feb 18, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 496,664 | +0.00(+0.00%) |
Feb 15, 2002 | 3.750 | 3.750 | 3.703 | 3.740 | 6,959,267 | -0.01(-0.30%) |
Feb 14, 2002 | 3.801 | 3.812 | 3.732 | 3.752 | 8,493,962 | -0.03(-0.89%) |
Feb 13, 2002 | 3.803 | 3.804 | 3.750 | 3.785 | 5,650,059 | -0.02(-0.48%) |
Feb 12, 2002 | 3.765 | 3.813 | 3.760 | 3.803 | 8,585,348 | +0.06(+1.56%) |
Feb 11, 2002 | 3.745 | 3.767 | 3.703 | 3.745 | 6,205,330 | -0.00(-0.04%) |
Feb 08, 2002 | 3.780 | 3.785 | 3.715 | 3.746 | 5,566,619 | -0.03(-0.89%) |
Feb 07, 2002 | 3.755 | 3.786 | 3.742 | 3.780 | 6,329,000 | +0.03(+0.67%) |
Feb 06, 2002 | 3.773 | 3.801 | 3.727 | 3.755 | 5,656,019 | -0.02(-0.53%) |
Feb 05, 2002 | 3.720 | 3.807 | 3.720 | 3.775 | 11,831,549 | +0.06(+1.49%) |
Feb 04, 2002 | 3.750 | 3.775 | 3.707 | 3.720 | 4,391,510 | -0.05(-1.43%) |
Feb 01, 2002 | 3.743 | 3.775 | 3.736 | 3.774 | 6,273,870 | +0.03(+0.83%) |
Jan 31, 2002 | 3.694 | 3.743 | 3.662 | 3.742 | 9,686,454 | +0.09(+2.55%) |
Jan 30, 2002 | 3.672 | 3.672 | 3.615 | 3.649 | 7,582,582 | -0.02(-0.62%) |
Jan 29, 2002 | 3.725 | 3.748 | 3.664 | 3.672 | 14,574,133 | -0.05(-1.42%) |
Jan 28, 2002 | 3.728 | 3.735 | 3.682 | 3.725 | 6,115,434 | -0.01(-0.27%) |
Jan 25, 2002 | 3.730 | 3.765 | 3.700 | 3.735 | 9,791,747 | -0.01(-0.18%) |
Jan 24, 2002 | 3.675 | 3.750 | 3.675 | 3.741 | 21,642,666 | +0.10(+2.67%) |
Jan 23, 2002 | 3.669 | 3.675 | 3.612 | 3.644 | 6,986,087 | -0.01(-0.21%) |
Jan 22, 2002 | 3.642 | 3.685 | 3.632 | 3.652 | 6,489,919 | -0.00(-0.04%) |
Jan 21, 2002 | 3.641 | 3.697 | 3.629 | 3.653 | 6,968,207 | +0.00(+0.00%) |
Jan 18, 2002 | 3.641 | 3.697 | 3.629 | 3.653 | 6,968,207 | +0.01(+0.33%) |
Jan 17, 2002 | 3.664 | 3.675 | 3.624 | 3.641 | 6,988,074 | -0.03(-0.90%) |
Jan 16, 2002 | 3.679 | 3.720 | 3.660 | 3.675 | 1,241,662 | +0.02(+0.48%) |
Jan 15, 2002 | 3.654 | 3.659 | 3.619 | 3.657 | 6,255,990 | +0.01(+0.21%) |
Jan 14, 2002 | 3.612 | 3.687 | 3.612 | 3.649 | 9,057,676 | +0.04(+1.05%) |
Jan 11, 2002 | 3.556 | 3.626 | 3.535 | 3.612 | 7,344,182 | +0.06(+1.63%) |