Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.930 | 3.930 | 3.909 | 3.913 | 456,940 | +0.00(+0.00%) |
Mar 28, 2002 | 3.930 | 3.930 | 3.909 | 3.913 | 456,940 | -0.01(-0.35%) |
Mar 27, 2002 | 3.920 | 3.934 | 3.913 | 3.927 | 430,706 | +0.01(+0.27%) |
Mar 26, 2002 | 3.899 | 3.944 | 3.895 | 3.916 | 682,672 | -0.02(-0.53%) |
Mar 25, 2002 | 3.927 | 3.944 | 3.909 | 3.937 | 483,463 | +0.01(+0.27%) |
Mar 22, 2002 | 3.937 | 3.944 | 3.906 | 3.927 | 656,726 | -0.01(-0.18%) |
Mar 21, 2002 | 3.906 | 3.934 | 3.906 | 3.934 | 494,995 | +0.01(+0.18%) |
Mar 20, 2002 | 3.934 | 3.934 | 3.906 | 3.927 | 472,508 | +0.01(+0.18%) |
Mar 19, 2002 | 3.927 | 3.937 | 3.902 | 3.920 | 684,113 | +0.01(+0.36%) |
Mar 18, 2002 | 3.902 | 3.937 | 3.892 | 3.906 | 672,870 | +0.02(+0.45%) |
Mar 15, 2002 | 3.892 | 3.906 | 3.881 | 3.888 | 353,444 | +0.01(+0.18%) |
Mar 14, 2002 | 3.895 | 3.920 | 3.871 | 3.881 | 664,510 | -0.02(-0.62%) |
Mar 13, 2002 | 3.909 | 3.930 | 3.902 | 3.906 | 531,896 | -0.01(-0.27%) |
Mar 12, 2002 | 3.906 | 3.934 | 3.899 | 3.916 | 588,113 | +0.02(+0.45%) |
Mar 11, 2002 | 3.892 | 3.913 | 3.875 | 3.899 | 798,565 | +0.02(+0.45%) |
Mar 08, 2002 | 3.892 | 3.902 | 3.871 | 3.881 | 567,932 | -0.01(-0.36%) |
Mar 07, 2002 | 3.885 | 3.899 | 3.875 | 3.895 | 501,337 | +0.01(+0.36%) |
Mar 06, 2002 | 3.892 | 3.895 | 3.868 | 3.881 | 597,626 | -0.01(-0.18%) |
Mar 05, 2002 | 3.878 | 3.892 | 3.861 | 3.888 | 560,148 | +0.01(+0.27%) |
Mar 04, 2002 | 3.875 | 3.895 | 3.857 | 3.878 | 693,339 | +0.01(+0.18%) |
Mar 01, 2002 | 3.871 | 3.899 | 3.868 | 3.871 | 534,779 | -0.01(-0.27%) |
Feb 28, 2002 | 3.878 | 3.892 | 3.871 | 3.881 | 551,211 | -0.00(-0.09%) |
Feb 27, 2002 | 3.899 | 3.902 | 3.868 | 3.885 | 403,030 | -0.00(-0.09%) |
Feb 26, 2002 | 3.895 | 3.906 | 3.857 | 3.888 | 414,562 | -0.02(-0.44%) |
Feb 25, 2002 | 3.899 | 3.916 | 3.888 | 3.906 | 476,256 | +0.01(+0.36%) |
Feb 22, 2002 | 3.902 | 3.909 | 3.888 | 3.892 | 364,111 | -0.00(-0.09%) |
Feb 21, 2002 | 3.899 | 3.913 | 3.885 | 3.895 | 440,219 | -0.02(-0.44%) |
Feb 20, 2002 | 3.878 | 3.930 | 3.871 | 3.913 | 700,258 | +0.03(+0.80%) |
Feb 19, 2002 | 3.902 | 3.916 | 3.878 | 3.881 | 573,986 | -0.02(-0.62%) |
Feb 18, 2002 | 3.864 | 3.906 | 3.864 | 3.906 | 458,670 | +0.00(+0.00%) |
Feb 15, 2002 | 3.864 | 3.906 | 3.864 | 3.906 | 458,670 | +0.02(+0.54%) |
Feb 14, 2002 | 3.885 | 3.892 | 3.868 | 3.885 | 450,886 | +0.01(+0.18%) |
Feb 13, 2002 | 3.895 | 3.899 | 3.868 | 3.878 | 502,490 | -0.02(-0.62%) |
Feb 12, 2002 | 3.878 | 3.916 | 3.857 | 3.902 | 631,933 | +0.00(+0.09%) |
Feb 11, 2002 | 3.892 | 3.899 | 3.854 | 3.899 | 797,123 | +0.03(+0.81%) |
Feb 08, 2002 | 3.885 | 3.902 | 3.864 | 3.868 | 579,176 | -0.02(-0.62%) |
Feb 07, 2002 | 3.829 | 3.902 | 3.816 | 3.892 | 955,395 | +0.08(+2.09%) |
Feb 06, 2002 | 3.819 | 3.829 | 3.784 | 3.812 | 912,728 | -0.00(-0.09%) |
Feb 05, 2002 | 3.823 | 3.836 | 3.805 | 3.816 | 699,393 | -0.01(-0.18%) |
Feb 04, 2002 | 3.847 | 3.847 | 3.819 | 3.823 | 684,978 | -0.02(-0.45%) |
Feb 01, 2002 | 3.833 | 3.864 | 3.833 | 3.840 | 471,931 | +0.01(+0.18%) |
Jan 31, 2002 | 3.861 | 3.875 | 3.833 | 3.833 | 547,752 | -0.04(-0.99%) |
Jan 30, 2002 | 3.850 | 3.878 | 3.843 | 3.871 | 428,400 | +0.00(+0.09%) |
Jan 29, 2002 | 3.871 | 3.899 | 3.850 | 3.868 | 616,942 | -0.02(-0.54%) |
Jan 28, 2002 | 3.920 | 3.923 | 3.878 | 3.888 | 848,439 | -0.03(-0.80%) |
Jan 25, 2002 | 3.909 | 3.940 | 3.885 | 3.920 | 508,833 | +0.02(+0.44%) |
Jan 24, 2002 | 3.892 | 3.916 | 3.878 | 3.902 | 597,050 | +0.01(+0.27%) |
Jan 23, 2002 | 3.888 | 3.899 | 3.868 | 3.892 | 2,508,129 | +0.00(+0.00%) |
Jan 22, 2002 | 3.871 | 3.902 | 3.861 | 3.892 | 576,293 | +0.01(+0.27%) |
Jan 21, 2002 | 3.885 | 3.899 | 3.871 | 3.881 | 457,805 | +0.00(+0.00%) |
Jan 18, 2002 | 3.885 | 3.899 | 3.871 | 3.881 | 457,805 | -0.01(-0.18%) |
Jan 17, 2002 | 3.892 | 3.899 | 3.868 | 3.888 | 563,608 | +0.01(+0.27%) |
Jan 16, 2002 | 3.871 | 3.895 | 3.857 | 3.878 | 625,590 | +0.01(+0.18%) |
Jan 15, 2002 | 3.850 | 3.878 | 3.836 | 3.871 | 662,203 | +0.01(+0.36%) |
Jan 14, 2002 | 3.833 | 3.857 | 3.819 | 3.857 | 615,212 | +0.02(+0.63%) |
Jan 11, 2002 | 3.850 | 3.850 | 3.819 | 3.833 | 527,572 | -0.02(-0.54%) |
Jan 10, 2002 | 3.840 | 3.868 | 3.816 | 3.854 | 746,384 | +0.02(+0.45%) |