Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 658,174 | +0.00(+0.00%) |
Mar 28, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 5,769,553 | +0.00(+0.03%) |
Mar 27, 2002 | 3.270 | 3.300 | 3.259 | 3.281 | 7,496,163 | +0.03(+0.98%) |
Mar 26, 2002 | 3.253 | 3.280 | 3.246 | 3.249 | 6,003,425 | +0.01(+0.25%) |
Mar 25, 2002 | 3.239 | 3.260 | 3.211 | 3.241 | 7,178,046 | +0.00(+0.07%) |
Mar 22, 2002 | 3.283 | 3.283 | 3.234 | 3.239 | 570,417 | -0.06(-1.86%) |
Mar 21, 2002 | 3.288 | 3.307 | 3.262 | 3.300 | 6,738,824 | -0.00(-0.14%) |
Mar 20, 2002 | 3.355 | 3.356 | 3.293 | 3.305 | 7,542,674 | -0.06(-1.83%) |
Mar 19, 2002 | 3.396 | 3.412 | 3.363 | 3.366 | 6,328,124 | -0.03(-0.84%) |
Mar 18, 2002 | 3.373 | 3.396 | 3.351 | 3.395 | 4,231,620 | +0.03(+0.74%) |
Mar 15, 2002 | 3.372 | 3.384 | 3.333 | 3.370 | 7,140,310 | +0.04(+1.27%) |
Mar 14, 2002 | 3.335 | 3.349 | 3.305 | 3.327 | 3,774,847 | -0.02(-0.65%) |
Mar 13, 2002 | 3.417 | 3.419 | 3.335 | 3.349 | 6,186,836 | -0.01(-0.27%) |
Mar 12, 2002 | 3.280 | 3.382 | 3.280 | 3.358 | 10,946,751 | +0.08(+2.43%) |
Mar 11, 2002 | 3.225 | 3.293 | 3.224 | 3.278 | 6,500,127 | +0.06(+2.02%) |
Mar 08, 2002 | 3.243 | 3.265 | 3.174 | 3.213 | 4,839,773 | -0.03(-0.88%) |
Mar 07, 2002 | 3.282 | 3.293 | 3.232 | 3.242 | 6,141,202 | -0.01(-0.46%) |
Mar 06, 2002 | 3.185 | 3.275 | 3.139 | 3.257 | 6,955,583 | +0.07(+2.07%) |
Mar 05, 2002 | 3.242 | 3.252 | 3.191 | 3.191 | 6,774,805 | -0.05(-1.69%) |
Mar 04, 2002 | 3.216 | 3.245 | 3.190 | 3.245 | 5,464,599 | +0.03(+0.99%) |
Mar 01, 2002 | 3.151 | 3.216 | 3.134 | 3.213 | 5,015,286 | +0.08(+2.55%) |
Feb 28, 2002 | 3.155 | 3.174 | 3.133 | 3.134 | 5,863,892 | -0.00(-0.15%) |
Feb 27, 2002 | 3.166 | 3.185 | 3.123 | 3.138 | 4,784,047 | -0.02(-0.58%) |
Feb 26, 2002 | 3.185 | 3.225 | 3.146 | 3.156 | 6,752,865 | -0.05(-1.67%) |
Feb 25, 2002 | 3.178 | 3.226 | 3.156 | 3.210 | 5,271,096 | +0.05(+1.48%) |
Feb 22, 2002 | 3.109 | 3.191 | 3.106 | 3.163 | 8,809,001 | +0.04(+1.42%) |
Feb 21, 2002 | 3.077 | 3.134 | 3.077 | 3.119 | 9,058,669 | +0.03(+1.07%) |
Feb 20, 2002 | 3.109 | 3.133 | 3.060 | 3.086 | 4,007,841 | -0.02(-0.70%) |
Feb 19, 2002 | 3.171 | 3.171 | 3.103 | 3.107 | 5,047,756 | -0.06(-2.01%) |
Feb 18, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,278,541 | +0.00(+0.00%) |
Feb 15, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,277,225 | +0.03(+0.87%) |
Feb 14, 2002 | 3.117 | 3.153 | 3.105 | 3.144 | 6,297,409 | +0.03(+0.88%) |
Feb 13, 2002 | 3.128 | 3.133 | 3.090 | 3.117 | 8,586,977 | -0.02(-0.51%) |
Feb 12, 2002 | 3.143 | 3.150 | 3.114 | 3.133 | 5,161,401 | -0.01(-0.33%) |
Feb 11, 2002 | 3.139 | 3.164 | 3.111 | 3.143 | 7,954,691 | +0.01(+0.36%) |
Feb 08, 2002 | 3.134 | 3.163 | 3.113 | 3.131 | 6,913,899 | -0.02(-0.61%) |
Feb 07, 2002 | 3.195 | 3.196 | 3.151 | 3.151 | 5,067,940 | -0.04(-1.39%) |
Feb 06, 2002 | 3.191 | 3.236 | 3.170 | 3.195 | 4,415,031 | +0.03(+1.01%) |
Feb 05, 2002 | 3.134 | 3.188 | 3.128 | 3.163 | 4,975,795 | +0.01(+0.40%) |
Feb 04, 2002 | 3.233 | 3.234 | 3.142 | 3.151 | 3,817,848 | -0.08(-2.54%) |
Feb 01, 2002 | 3.191 | 3.236 | 3.182 | 3.233 | 5,371,577 | +0.04(+1.14%) |
Jan 31, 2002 | 3.139 | 3.211 | 3.139 | 3.196 | 8,346,524 | +0.04(+1.23%) |
Jan 30, 2002 | 3.141 | 3.169 | 3.082 | 3.158 | 7,314,946 | +0.04(+1.13%) |
Jan 29, 2002 | 3.174 | 3.185 | 3.105 | 3.122 | 10,412,752 | -0.07(-2.14%) |
Jan 28, 2002 | 3.276 | 3.276 | 3.179 | 3.191 | 10,363,170 | -0.05(-1.62%) |
Jan 25, 2002 | 3.253 | 3.305 | 3.243 | 3.243 | 10,814,238 | -0.02(-0.49%) |
Jan 24, 2002 | 3.202 | 3.259 | 3.179 | 3.259 | 6,218,428 | +0.07(+2.14%) |
Jan 23, 2002 | 3.131 | 3.197 | 3.130 | 3.191 | 9,024,005 | +0.07(+2.26%) |
Jan 22, 2002 | 3.128 | 3.144 | 3.105 | 3.120 | 5,643,623 | -0.01(-0.33%) |
Jan 21, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,263,933 | +0.00(+0.00%) |
Jan 18, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,259,546 | -0.05(-1.72%) |
Jan 17, 2002 | 3.219 | 3.219 | 3.162 | 3.185 | 7,523,368 | -0.01(-0.36%) |
Jan 16, 2002 | 3.226 | 3.237 | 3.196 | 3.196 | 8,853,757 | -0.09(-2.64%) |
Jan 15, 2002 | 3.253 | 3.305 | 3.243 | 3.283 | 6,551,025 | +0.06(+1.80%) |
Jan 14, 2002 | 3.202 | 3.243 | 3.194 | 3.225 | 7,868,251 | -0.05(-1.63%) |
Jan 11, 2002 | 3.339 | 3.339 | 3.253 | 3.278 | 8,364,514 | -0.05(-1.44%) |