Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,087,388 | +0.00(+0.00%) |
Mar 28, 2002 | 4.426 | 4.516 | 4.403 | 4.438 | 7,082,989 | +0.02(+0.34%) |
Mar 27, 2002 | 4.307 | 4.453 | 4.307 | 4.423 | 6,234,042 | +0.11(+2.46%) |
Mar 26, 2002 | 4.242 | 4.387 | 4.213 | 4.317 | 8,405,896 | +0.08(+1.98%) |
Mar 25, 2002 | 4.392 | 4.393 | 4.224 | 4.233 | 5,286,125 | -0.14(-3.20%) |
Mar 22, 2002 | 4.380 | 4.408 | 4.323 | 4.373 | 9,083,294 | -0.00(-0.08%) |
Mar 21, 2002 | 4.437 | 4.459 | 4.296 | 4.377 | 9,327,421 | -0.07(-1.61%) |
Mar 20, 2002 | 4.583 | 4.589 | 4.432 | 4.449 | 5,933,832 | -0.15(-3.19%) |
Mar 19, 2002 | 4.477 | 4.668 | 4.457 | 4.595 | 11,991,927 | +0.16(+3.57%) |
Mar 18, 2002 | 4.461 | 4.476 | 4.415 | 4.437 | 7,217,149 | +0.01(+0.15%) |
Mar 15, 2002 | 4.486 | 4.498 | 4.392 | 4.430 | 8,037,505 | -0.02(-0.35%) |
Mar 14, 2002 | 4.426 | 4.534 | 4.395 | 4.446 | 5,766,682 | +0.01(+0.33%) |
Mar 13, 2002 | 4.520 | 4.542 | 4.419 | 4.432 | 8,062,798 | -0.12(-2.53%) |
Mar 12, 2002 | 4.556 | 4.586 | 4.452 | 4.547 | 7,731,796 | -0.09(-1.87%) |
Mar 11, 2002 | 4.534 | 4.644 | 4.517 | 4.633 | 5,504,960 | +0.06(+1.25%) |
Mar 08, 2002 | 4.617 | 4.659 | 4.552 | 4.577 | 7,988,020 | +0.03(+0.71%) |
Mar 07, 2002 | 4.686 | 4.698 | 4.492 | 4.544 | 10,813,078 | -0.09(-1.91%) |
Mar 06, 2002 | 4.469 | 4.652 | 4.447 | 4.633 | 9,264,740 | +0.14(+3.20%) |
Mar 05, 2002 | 4.754 | 4.795 | 4.438 | 4.489 | 24,859,194 | -0.31(-6.50%) |
Mar 04, 2002 | 4.487 | 4.818 | 4.480 | 4.801 | 17,889,470 | +0.33(+7.27%) |
Mar 01, 2002 | 4.371 | 4.504 | 4.350 | 4.476 | 7,470,074 | +0.12(+2.64%) |
Feb 28, 2002 | 4.363 | 4.424 | 4.300 | 4.361 | 6,863,055 | -0.02(-0.36%) |
Feb 27, 2002 | 4.353 | 4.398 | 4.350 | 4.376 | 10,611,838 | +0.03(+0.67%) |
Feb 26, 2002 | 4.284 | 4.366 | 4.257 | 4.347 | 8,630,229 | +0.05(+1.17%) |
Feb 25, 2002 | 4.139 | 4.304 | 4.132 | 4.297 | 12,543,963 | +0.16(+3.76%) |
Feb 22, 2002 | 4.068 | 4.171 | 4.068 | 4.141 | 6,166,962 | +0.06(+1.59%) |
Feb 21, 2002 | 4.093 | 4.142 | 4.067 | 4.076 | 6,438,581 | -0.05(-1.19%) |
Feb 20, 2002 | 4.001 | 4.142 | 3.988 | 4.125 | 6,413,289 | +0.13(+3.20%) |
Feb 19, 2002 | 3.968 | 4.021 | 3.938 | 3.998 | 5,868,951 | +0.02(+0.46%) |
Feb 18, 2002 | 4.086 | 4.087 | 3.965 | 3.979 | 4,848,455 | +0.00(+0.00%) |
Feb 15, 2002 | 4.086 | 4.087 | 3.965 | 3.979 | 4,848,455 | -0.10(-2.57%) |
Feb 14, 2002 | 4.122 | 4.136 | 4.056 | 4.084 | 4,463,570 | -0.06(-1.35%) |
Feb 13, 2002 | 4.051 | 4.144 | 4.020 | 4.140 | 3,722,391 | +0.08(+2.03%) |
Feb 12, 2002 | 4.021 | 4.110 | 3.976 | 4.058 | 3,881,843 | -0.03(-0.70%) |
Feb 11, 2002 | 3.931 | 4.088 | 3.919 | 4.086 | 4,586,733 | +0.14(+3.53%) |
Feb 08, 2002 | 3.931 | 3.971 | 3.865 | 3.947 | 9,406,597 | +0.00(+0.06%) |
Feb 07, 2002 | 3.975 | 4.095 | 3.911 | 3.944 | 7,529,456 | -0.03(-0.82%) |
Feb 06, 2002 | 4.018 | 4.114 | 3.970 | 3.977 | 6,072,391 | -0.05(-1.15%) |
Feb 05, 2002 | 3.876 | 4.168 | 3.876 | 4.023 | 14,392,512 | +0.18(+4.70%) |
Feb 04, 2002 | 3.809 | 3.883 | 3.753 | 3.842 | 5,931,632 | +0.00(+0.11%) |
Feb 01, 2002 | 3.987 | 4.062 | 3.825 | 3.838 | 5,908,539 | -0.18(-4.44%) |
Jan 31, 2002 | 3.925 | 4.031 | 3.873 | 4.016 | 3,755,381 | +0.06(+1.64%) |
Jan 30, 2002 | 3.894 | 3.964 | 3.839 | 3.951 | 4,938,628 | +0.07(+1.75%) |
Jan 29, 2002 | 3.947 | 4.016 | 3.820 | 3.884 | 4,334,908 | -0.06(-1.40%) |
Jan 28, 2002 | 3.874 | 3.952 | 3.859 | 3.939 | 2,147,660 | +0.07(+1.71%) |
Jan 25, 2002 | 3.810 | 3.921 | 3.808 | 3.873 | 3,062,587 | +0.06(+1.46%) |
Jan 24, 2002 | 3.836 | 3.855 | 3.776 | 3.817 | 4,311,815 | -0.03(-0.79%) |
Jan 23, 2002 | 3.790 | 3.865 | 3.705 | 3.847 | 4,486,663 | +0.07(+1.78%) |
Jan 22, 2002 | 3.758 | 3.831 | 3.754 | 3.780 | 3,019,700 | +0.04(+0.96%) |
Jan 21, 2002 | 3.819 | 3.858 | 3.705 | 3.744 | 3,897,238 | +0.00(+0.00%) |
Jan 18, 2002 | 3.819 | 3.858 | 3.705 | 3.744 | 3,859,850 | -0.11(-2.74%) |
Jan 17, 2002 | 3.774 | 3.891 | 3.740 | 3.850 | 4,469,068 | +0.07(+1.86%) |
Jan 16, 2002 | 3.755 | 3.925 | 3.724 | 3.779 | 10,320,425 | +0.01(+0.37%) |
Jan 15, 2002 | 3.755 | 3.853 | 3.736 | 3.765 | 4,027,000 | +0.01(+0.18%) |
Jan 14, 2002 | 3.753 | 3.820 | 3.734 | 3.759 | 3,335,306 | -0.02(-0.63%) |
Jan 11, 2002 | 3.821 | 3.845 | 3.742 | 3.782 | 3,824,660 | -0.04(-0.94%) |