Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 55,676,360 | +0.00(+0.00%) |
Mar 28, 2002 | 4.170 | 4.220 | 4.162 | 4.220 | 596,285 | +0.04(+0.92%) |
Mar 27, 2002 | 4.119 | 4.192 | 4.119 | 4.182 | 462,899 | +0.05(+1.27%) |
Mar 26, 2002 | 4.038 | 4.129 | 4.038 | 4.129 | 483,648 | +0.06(+1.39%) |
Mar 25, 2002 | 4.109 | 4.139 | 4.054 | 4.073 | 428,811 | -0.02(-0.54%) |
Mar 22, 2002 | 4.170 | 4.170 | 4.081 | 4.095 | 641,241 | -0.14(-3.30%) |
Mar 21, 2002 | 4.008 | 4.235 | 4.008 | 4.235 | 832,922 | +0.20(+4.97%) |
Mar 20, 2002 | 4.048 | 4.109 | 3.990 | 4.034 | 300,365 | -0.04(-0.94%) |
Mar 19, 2002 | 4.099 | 4.099 | 3.996 | 4.073 | 437,704 | +0.01(+0.15%) |
Mar 18, 2002 | 4.008 | 4.069 | 3.978 | 4.067 | 250,469 | +0.05(+1.21%) |
Mar 15, 2002 | 3.988 | 4.077 | 3.947 | 4.018 | 811,679 | -0.02(-0.55%) |
Mar 14, 2002 | 4.008 | 4.052 | 3.988 | 4.040 | 377,927 | +0.03(+0.76%) |
Mar 13, 2002 | 4.032 | 4.048 | 3.957 | 4.010 | 490,070 | -0.02(-0.55%) |
Mar 12, 2002 | 4.046 | 4.067 | 3.998 | 4.032 | 732,635 | +0.01(+0.30%) |
Mar 11, 2002 | 3.927 | 4.026 | 3.927 | 4.020 | 542,436 | +0.10(+2.48%) |
Mar 08, 2002 | 4.046 | 4.048 | 3.868 | 3.923 | 912,459 | -0.11(-2.71%) |
Mar 07, 2002 | 4.036 | 4.046 | 3.917 | 4.032 | 822,547 | +0.04(+1.12%) |
Mar 06, 2002 | 3.931 | 3.988 | 3.876 | 3.988 | 595,791 | +0.06(+1.49%) |
Mar 05, 2002 | 3.876 | 3.976 | 3.876 | 3.929 | 526,628 | +0.07(+1.89%) |
Mar 04, 2002 | 3.775 | 3.876 | 3.775 | 3.856 | 966,802 | +0.08(+2.04%) |
Mar 01, 2002 | 3.674 | 3.779 | 3.666 | 3.779 | 504,891 | +0.09(+2.36%) |
Feb 28, 2002 | 3.706 | 3.745 | 3.664 | 3.692 | 828,476 | -0.04(-1.03%) |
Feb 27, 2002 | 3.735 | 3.785 | 3.696 | 3.731 | 1,358,068 | +0.01(+0.16%) |
Feb 26, 2002 | 3.718 | 3.735 | 3.686 | 3.725 | 854,659 | +0.01(+0.16%) |
Feb 25, 2002 | 3.745 | 3.747 | 3.664 | 3.718 | 494,022 | -0.06(-1.66%) |
Feb 22, 2002 | 3.644 | 3.781 | 3.613 | 3.781 | 197,609 | +0.14(+3.78%) |
Feb 21, 2002 | 3.674 | 3.745 | 3.633 | 3.644 | 483,648 | -0.03(-0.83%) |
Feb 20, 2002 | 3.644 | 3.678 | 3.623 | 3.674 | 536,508 | +0.02(+0.55%) |
Feb 19, 2002 | 3.623 | 3.723 | 3.542 | 3.654 | 857,623 | +0.03(+0.84%) |
Feb 18, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,739 | +0.00(+0.00%) |
Feb 15, 2002 | 3.552 | 3.629 | 3.528 | 3.623 | 558,245 | +0.07(+1.88%) |
Feb 14, 2002 | 3.595 | 3.631 | 3.441 | 3.557 | 856,635 | -0.04(-1.07%) |
Feb 13, 2002 | 3.550 | 3.595 | 3.534 | 3.595 | 585,416 | +0.04(+1.25%) |
Feb 12, 2002 | 3.563 | 3.563 | 3.532 | 3.550 | 422,389 | +0.01(+0.17%) |
Feb 11, 2002 | 3.490 | 3.552 | 3.490 | 3.544 | 433,751 | +0.01(+0.17%) |
Feb 08, 2002 | 3.393 | 3.540 | 3.374 | 3.538 | 719,791 | +0.16(+4.61%) |
Feb 07, 2002 | 3.350 | 3.401 | 3.308 | 3.382 | 839,838 | +0.01(+0.18%) |
Feb 06, 2002 | 3.451 | 3.451 | 3.344 | 3.376 | 2,717,124 | -0.10(-2.97%) |
Feb 05, 2002 | 3.380 | 3.480 | 3.360 | 3.480 | 890,228 | +0.08(+2.26%) |
Feb 04, 2002 | 3.469 | 3.478 | 3.391 | 3.403 | 519,711 | -0.07(-1.93%) |
Feb 01, 2002 | 3.471 | 3.520 | 3.401 | 3.469 | 441,656 | -0.02(-0.64%) |
Jan 31, 2002 | 3.546 | 3.583 | 3.484 | 3.492 | 776,603 | -0.07(-2.10%) |
Jan 30, 2002 | 3.471 | 3.567 | 3.405 | 3.567 | 1,044,364 | +0.08(+2.20%) |
Jan 29, 2002 | 3.482 | 3.502 | 3.407 | 3.490 | 1,092,778 | -0.02(-0.69%) |
Jan 28, 2002 | 3.502 | 3.542 | 3.467 | 3.514 | 682,739 | +0.02(+0.70%) |
Jan 25, 2002 | 3.461 | 3.492 | 3.455 | 3.490 | 905,543 | +0.03(+0.82%) |
Jan 24, 2002 | 3.451 | 3.482 | 3.443 | 3.461 | 291,473 | -0.00(-0.06%) |
Jan 23, 2002 | 3.443 | 3.492 | 3.441 | 3.463 | 815,137 | +0.01(+0.35%) |
Jan 22, 2002 | 3.492 | 3.502 | 3.443 | 3.451 | 754,372 | -0.04(-1.22%) |
Jan 21, 2002 | 3.471 | 3.516 | 3.457 | 3.494 | 834,404 | +0.00(+0.00%) |
Jan 18, 2002 | 3.471 | 3.516 | 3.457 | 3.494 | 820,077 | +0.02(+0.52%) |
Jan 17, 2002 | 3.461 | 3.476 | 3.425 | 3.476 | 568,126 | +0.04(+1.24%) |
Jan 16, 2002 | 3.498 | 3.498 | 3.411 | 3.433 | 648,651 | -0.04(-1.28%) |
Jan 15, 2002 | 3.465 | 3.522 | 3.443 | 3.478 | 660,508 | +0.02(+0.70%) |
Jan 14, 2002 | 3.447 | 3.461 | 3.423 | 3.453 | 1,416,857 | +0.01(+0.35%) |
Jan 11, 2002 | 3.471 | 3.492 | 3.441 | 3.441 | 374,469 | -0.01(-0.35%) |