Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2002 | 3.130 | 3.272 | 3.130 | 3.272 | 68,536 | +0.16(+5.18%) |
Mar 27, 2002 | 2.969 | 3.139 | 2.969 | 3.111 | 66,427 | +0.14(+4.78%) |
Mar 26, 2002 | 2.964 | 3.159 | 2.960 | 2.969 | 78,025 | -0.01(-0.45%) |
Mar 25, 2002 | 3.099 | 3.144 | 2.897 | 2.982 | 245,675 | -0.19(-6.13%) |
Mar 22, 2002 | 3.556 | 3.556 | 3.116 | 3.177 | 326,864 | -0.33(-9.46%) |
Mar 21, 2002 | 3.509 | 3.557 | 3.497 | 3.509 | 78,025 | -0.01(-0.34%) |
Mar 20, 2002 | 3.520 | 3.539 | 3.494 | 3.521 | 49,556 | +0.02(+0.68%) |
Mar 19, 2002 | 3.521 | 3.542 | 3.417 | 3.497 | 83,297 | -0.03(-0.81%) |
Mar 18, 2002 | 3.515 | 3.570 | 3.485 | 3.526 | 60,100 | +0.02(+0.47%) |
Mar 15, 2002 | 3.518 | 3.603 | 3.500 | 3.509 | 194,010 | +0.03(+0.75%) |
Mar 14, 2002 | 3.481 | 3.494 | 3.457 | 3.483 | 143,398 | +0.02(+0.64%) |
Mar 13, 2002 | 3.339 | 3.603 | 3.319 | 3.461 | 148,670 | +0.14(+4.27%) |
Mar 12, 2002 | 3.308 | 3.319 | 3.251 | 3.319 | 84,352 | +0.00(+0.00%) |
Mar 11, 2002 | 3.230 | 3.319 | 3.144 | 3.319 | 221,424 | +0.10(+3.25%) |
Mar 08, 2002 | 3.087 | 3.222 | 3.045 | 3.215 | 159,214 | +0.17(+5.59%) |
Mar 07, 2002 | 2.916 | 3.059 | 2.916 | 3.044 | 118,093 | +0.13(+4.41%) |
Mar 06, 2002 | 2.855 | 2.916 | 2.845 | 2.916 | 49,556 | +0.00(+0.05%) |
Mar 05, 2002 | 2.915 | 2.915 | 2.847 | 2.914 | 14,761 | +0.03(+1.09%) |
Mar 04, 2002 | 2.940 | 2.940 | 2.881 | 2.883 | 73,808 | -0.04(-1.30%) |
Mar 01, 2002 | 2.892 | 2.940 | 2.892 | 2.921 | 78,025 | +0.03(+1.00%) |
Feb 28, 2002 | 2.906 | 2.913 | 2.831 | 2.892 | 40,067 | -0.00(-0.02%) |
Feb 27, 2002 | 2.940 | 2.964 | 2.821 | 2.893 | 91,732 | +0.06(+2.01%) |
Feb 26, 2002 | 2.656 | 2.871 | 2.656 | 2.836 | 126,528 | +0.20(+7.65%) |
Feb 25, 2002 | 2.623 | 2.634 | 2.623 | 2.634 | 5,272 | +0.07(+2.55%) |
Feb 22, 2002 | 2.608 | 2.608 | 2.569 | 2.569 | 6,326 | -0.04(-1.69%) |
Feb 21, 2002 | 2.613 | 2.624 | 2.585 | 2.613 | 14,761 | +0.02(+0.92%) |
Feb 20, 2002 | 2.589 | 2.589 | 2.589 | 2.589 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 2.566 | 2.589 | 2.518 | 2.589 | 20,033 | +0.02(+0.83%) |
Feb 18, 2002 | 2.627 | 2.639 | 2.568 | 2.568 | 39,012 | +0.00(+0.00%) |
Feb 15, 2002 | 2.627 | 2.639 | 2.568 | 2.568 | 39,012 | -0.08(-2.96%) |
Feb 14, 2002 | 2.648 | 2.648 | 2.644 | 2.646 | 6,326 | +0.06(+2.39%) |
Feb 13, 2002 | 2.646 | 2.646 | 2.584 | 2.584 | 31,632 | +0.02(+0.74%) |
Feb 12, 2002 | 2.631 | 2.631 | 2.565 | 2.565 | 2,108 | +0.00(+0.19%) |
Feb 11, 2002 | 2.608 | 2.608 | 2.546 | 2.561 | 52,720 | +0.01(+0.35%) |
Feb 08, 2002 | 2.561 | 2.620 | 2.528 | 2.552 | 64,318 | +0.03(+1.22%) |
Feb 07, 2002 | 2.518 | 2.521 | 2.518 | 2.521 | 3,163 | +0.01(+0.30%) |
Feb 06, 2002 | 2.560 | 2.560 | 2.513 | 2.513 | 14,761 | -0.02(-0.93%) |
Feb 05, 2002 | 2.563 | 2.563 | 2.521 | 2.537 | 29,523 | -0.02(-0.93%) |
Feb 04, 2002 | 2.518 | 2.561 | 2.518 | 2.561 | 9,489 | +0.00(+0.00%) |
Feb 01, 2002 | 2.515 | 2.561 | 2.515 | 2.561 | 11,598 | +0.05(+1.83%) |
Jan 31, 2002 | 2.499 | 2.515 | 2.496 | 2.515 | 7,380 | -0.05(-1.80%) |
Jan 30, 2002 | 2.575 | 2.608 | 2.494 | 2.561 | 41,121 | +0.04(+1.77%) |
Jan 29, 2002 | 2.516 | 2.516 | 2.516 | 2.516 | 1,054 | -0.01(-0.30%) |
Jan 28, 2002 | 2.524 | 2.524 | 2.524 | 2.524 | 28,468 | -0.05(-1.90%) |
Jan 25, 2002 | 2.537 | 2.573 | 2.460 | 2.573 | 32,686 | +0.08(+3.33%) |
Jan 24, 2002 | 2.485 | 2.513 | 2.458 | 2.490 | 22,142 | +0.00(+0.19%) |
Jan 23, 2002 | 2.608 | 2.608 | 2.466 | 2.485 | 39,012 | -0.10(-3.85%) |
Jan 22, 2002 | 2.608 | 2.608 | 2.584 | 2.584 | 31,632 | +0.00(+0.09%) |
Jan 21, 2002 | 2.565 | 2.584 | 2.565 | 2.582 | 7,380 | +0.00(+0.00%) |
Jan 18, 2002 | 2.565 | 2.584 | 2.565 | 2.582 | 7,380 | +0.02(+0.83%) |
Jan 17, 2002 | 2.532 | 2.561 | 2.532 | 2.561 | 2,108 | +0.03(+1.16%) |
Jan 16, 2002 | 2.597 | 2.600 | 2.531 | 2.531 | 8,435 | -0.06(-2.20%) |
Jan 15, 2002 | 2.561 | 2.588 | 2.518 | 2.588 | 8,435 | +0.09(+3.74%) |
Jan 14, 2002 | 2.635 | 2.650 | 2.480 | 2.495 | 44,284 | -0.15(-5.63%) |
Jan 11, 2002 | 2.708 | 2.727 | 2.620 | 2.644 | 37,958 | -0.06(-2.18%) |
Jan 10, 2002 | 2.665 | 2.750 | 2.638 | 2.702 | 24,251 | +0.10(+3.88%) |