Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.276 | 3.276 | 3.259 | 3.261 | 548,184 | +0.00(+0.00%) |
Mar 28, 2002 | 3.276 | 3.276 | 3.259 | 3.261 | 548,184 | -0.01(-0.35%) |
Mar 27, 2002 | 3.267 | 3.279 | 3.261 | 3.273 | 516,711 | +0.01(+0.27%) |
Mar 26, 2002 | 3.250 | 3.287 | 3.247 | 3.264 | 818,990 | -0.02(-0.53%) |
Mar 25, 2002 | 3.273 | 3.287 | 3.259 | 3.282 | 580,003 | +0.01(+0.27%) |
Mar 22, 2002 | 3.282 | 3.287 | 3.256 | 3.273 | 787,863 | -0.01(-0.18%) |
Mar 21, 2002 | 3.256 | 3.279 | 3.256 | 3.279 | 593,837 | +0.01(+0.18%) |
Mar 20, 2002 | 3.279 | 3.279 | 3.256 | 3.273 | 566,860 | +0.01(+0.18%) |
Mar 19, 2002 | 3.273 | 3.282 | 3.253 | 3.267 | 820,719 | +0.01(+0.36%) |
Mar 18, 2002 | 3.253 | 3.282 | 3.244 | 3.256 | 807,231 | +0.01(+0.45%) |
Mar 15, 2002 | 3.244 | 3.256 | 3.235 | 3.241 | 424,021 | +0.01(+0.18%) |
Mar 14, 2002 | 3.247 | 3.267 | 3.227 | 3.235 | 797,201 | -0.02(-0.62%) |
Mar 13, 2002 | 3.259 | 3.276 | 3.253 | 3.256 | 638,107 | -0.01(-0.27%) |
Mar 12, 2002 | 3.256 | 3.279 | 3.250 | 3.264 | 705,549 | +0.01(+0.44%) |
Mar 11, 2002 | 3.244 | 3.261 | 3.230 | 3.250 | 958,025 | +0.01(+0.45%) |
Mar 08, 2002 | 3.244 | 3.253 | 3.227 | 3.235 | 681,339 | -0.01(-0.36%) |
Mar 07, 2002 | 3.238 | 3.250 | 3.230 | 3.247 | 601,446 | +0.01(+0.36%) |
Mar 06, 2002 | 3.244 | 3.247 | 3.224 | 3.235 | 716,962 | -0.01(-0.18%) |
Mar 05, 2002 | 3.233 | 3.244 | 3.218 | 3.241 | 672,001 | +0.01(+0.27%) |
Mar 04, 2002 | 3.230 | 3.247 | 3.215 | 3.233 | 831,787 | +0.01(+0.18%) |
Mar 01, 2002 | 3.227 | 3.250 | 3.224 | 3.227 | 641,565 | -0.01(-0.27%) |
Feb 28, 2002 | 3.233 | 3.244 | 3.227 | 3.235 | 661,279 | -0.00(-0.09%) |
Feb 27, 2002 | 3.250 | 3.253 | 3.224 | 3.238 | 483,508 | -0.00(-0.09%) |
Feb 26, 2002 | 3.247 | 3.256 | 3.215 | 3.241 | 497,343 | -0.01(-0.44%) |
Feb 25, 2002 | 3.250 | 3.264 | 3.241 | 3.256 | 571,356 | +0.01(+0.36%) |
Feb 22, 2002 | 3.253 | 3.259 | 3.241 | 3.244 | 436,818 | -0.00(-0.09%) |
Feb 21, 2002 | 3.250 | 3.261 | 3.238 | 3.247 | 528,124 | -0.01(-0.44%) |
Feb 20, 2002 | 3.233 | 3.276 | 3.227 | 3.261 | 840,087 | +0.03(+0.80%) |
Feb 19, 2002 | 3.253 | 3.264 | 3.233 | 3.235 | 688,602 | -0.02(-0.62%) |
Feb 18, 2002 | 3.221 | 3.256 | 3.221 | 3.256 | 550,259 | +0.00(+0.00%) |
Feb 15, 2002 | 3.221 | 3.256 | 3.221 | 3.256 | 550,259 | +0.02(+0.54%) |
Feb 14, 2002 | 3.238 | 3.244 | 3.224 | 3.238 | 540,921 | +0.01(+0.18%) |
Feb 13, 2002 | 3.247 | 3.250 | 3.224 | 3.233 | 602,829 | -0.02(-0.62%) |
Feb 12, 2002 | 3.233 | 3.264 | 3.215 | 3.253 | 758,119 | +0.00(+0.09%) |
Feb 11, 2002 | 3.244 | 3.250 | 3.212 | 3.250 | 956,295 | +0.03(+0.81%) |
Feb 08, 2002 | 3.238 | 3.253 | 3.221 | 3.224 | 694,827 | -0.02(-0.62%) |
Feb 07, 2002 | 3.192 | 3.253 | 3.180 | 3.244 | 1,146,171 | +0.07(+2.09%) |
Feb 06, 2002 | 3.183 | 3.192 | 3.154 | 3.178 | 1,094,984 | -0.00(-0.09%) |
Feb 05, 2002 | 3.186 | 3.198 | 3.172 | 3.180 | 839,050 | -0.01(-0.18%) |
Feb 04, 2002 | 3.207 | 3.207 | 3.183 | 3.186 | 821,757 | -0.01(-0.45%) |
Feb 01, 2002 | 3.195 | 3.221 | 3.195 | 3.201 | 566,168 | +0.01(+0.18%) |
Jan 31, 2002 | 3.218 | 3.230 | 3.195 | 3.195 | 657,129 | -0.03(-0.99%) |
Jan 30, 2002 | 3.209 | 3.233 | 3.204 | 3.227 | 513,944 | +0.00(+0.09%) |
Jan 29, 2002 | 3.227 | 3.250 | 3.209 | 3.224 | 740,135 | -0.02(-0.54%) |
Jan 28, 2002 | 3.267 | 3.270 | 3.233 | 3.241 | 1,017,858 | -0.03(-0.80%) |
Jan 25, 2002 | 3.259 | 3.285 | 3.238 | 3.267 | 610,438 | +0.01(+0.44%) |
Jan 24, 2002 | 3.244 | 3.264 | 3.233 | 3.253 | 716,270 | +0.01(+0.27%) |
Jan 23, 2002 | 3.241 | 3.250 | 3.224 | 3.244 | 3,008,960 | +0.00(+0.00%) |
Jan 22, 2002 | 3.227 | 3.253 | 3.218 | 3.244 | 691,369 | +0.01(+0.27%) |
Jan 21, 2002 | 3.238 | 3.250 | 3.227 | 3.235 | 549,221 | +0.00(+0.00%) |
Jan 18, 2002 | 3.238 | 3.250 | 3.227 | 3.235 | 549,221 | -0.01(-0.18%) |
Jan 17, 2002 | 3.244 | 3.250 | 3.224 | 3.241 | 676,151 | +0.01(+0.27%) |
Jan 16, 2002 | 3.227 | 3.247 | 3.215 | 3.233 | 750,510 | +0.01(+0.18%) |
Jan 15, 2002 | 3.209 | 3.233 | 3.198 | 3.227 | 794,434 | +0.01(+0.36%) |
Jan 14, 2002 | 3.195 | 3.215 | 3.183 | 3.215 | 738,059 | +0.02(+0.63%) |
Jan 11, 2002 | 3.209 | 3.209 | 3.183 | 3.195 | 632,919 | -0.02(-0.54%) |