Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.952 | 3.968 | 3.935 | 3.968 | 165,236 | +0.00(+0.00%) |
Mar 28, 2002 | 3.952 | 3.968 | 3.935 | 3.968 | 165,236 | +0.02(+0.51%) |
Mar 27, 2002 | 3.952 | 4.002 | 3.935 | 3.948 | 298,685 | -0.01(-0.34%) |
Mar 26, 2002 | 3.932 | 3.985 | 3.895 | 3.962 | 175,133 | +0.02(+0.42%) |
Mar 25, 2002 | 3.918 | 3.945 | 3.905 | 3.945 | 229,412 | +0.03(+0.77%) |
Mar 22, 2002 | 3.895 | 3.928 | 3.848 | 3.915 | 372,757 | +0.01(+0.26%) |
Mar 21, 2002 | 3.835 | 3.942 | 3.805 | 3.905 | 417,440 | +0.06(+1.65%) |
Mar 20, 2002 | 3.888 | 3.888 | 3.801 | 3.841 | 217,716 | -0.03(-0.78%) |
Mar 19, 2002 | 3.915 | 3.948 | 3.835 | 3.871 | 313,980 | -0.07(-1.86%) |
Mar 18, 2002 | 3.875 | 3.945 | 3.855 | 3.945 | 319,977 | +0.06(+1.63%) |
Mar 15, 2002 | 3.835 | 3.908 | 3.808 | 3.881 | 455,825 | +0.04(+1.13%) |
Mar 14, 2002 | 3.868 | 3.868 | 3.801 | 3.838 | 387,152 | -0.03(-0.86%) |
Mar 13, 2002 | 3.911 | 3.918 | 3.838 | 3.871 | 531,696 | -0.01(-0.17%) |
Mar 12, 2002 | 3.821 | 3.901 | 3.811 | 3.878 | 593,173 | +0.04(+1.13%) |
Mar 11, 2002 | 3.721 | 3.835 | 3.705 | 3.835 | 555,987 | +0.16(+4.36%) |
Mar 08, 2002 | 3.535 | 3.735 | 3.535 | 3.675 | 500,508 | +0.17(+4.75%) |
Mar 07, 2002 | 3.461 | 3.525 | 3.431 | 3.508 | 219,216 | +0.08(+2.33%) |
Mar 06, 2002 | 3.451 | 3.451 | 3.371 | 3.428 | 363,761 | +0.01(+0.39%) |
Mar 05, 2002 | 3.368 | 3.448 | 3.361 | 3.415 | 205,421 | +0.03(+0.79%) |
Mar 04, 2002 | 3.351 | 3.408 | 3.341 | 3.388 | 241,707 | +0.05(+1.40%) |
Mar 01, 2002 | 3.405 | 3.405 | 3.335 | 3.341 | 176,632 | -0.06(-1.67%) |
Feb 28, 2002 | 3.401 | 3.415 | 3.368 | 3.398 | 125,651 | -0.02(-0.59%) |
Feb 27, 2002 | 3.425 | 3.451 | 3.375 | 3.418 | 179,931 | +0.01(+0.29%) |
Feb 26, 2002 | 3.395 | 3.408 | 3.368 | 3.408 | 128,950 | +0.01(+0.29%) |
Feb 25, 2002 | 3.451 | 3.468 | 3.385 | 3.398 | 230,012 | -0.02(-0.59%) |
Feb 22, 2002 | 3.361 | 3.418 | 3.361 | 3.418 | 127,151 | +0.07(+1.99%) |
Feb 21, 2002 | 3.321 | 3.381 | 3.321 | 3.351 | 168,235 | +0.03(+1.01%) |
Feb 20, 2002 | 3.218 | 3.335 | 3.208 | 3.318 | 445,929 | +0.11(+3.54%) |
Feb 19, 2002 | 3.185 | 3.218 | 3.138 | 3.205 | 252,503 | +0.04(+1.16%) |
Feb 18, 2002 | 3.175 | 3.218 | 3.138 | 3.168 | 275,594 | +0.00(+0.00%) |
Feb 15, 2002 | 3.175 | 3.218 | 3.138 | 3.168 | 275,594 | -0.02(-0.52%) |
Feb 14, 2002 | 3.211 | 3.218 | 3.175 | 3.185 | 232,111 | -0.06(-1.85%) |
Feb 13, 2002 | 3.168 | 3.268 | 3.168 | 3.245 | 354,764 | +0.08(+2.64%) |
Feb 12, 2002 | 3.135 | 3.181 | 3.135 | 3.161 | 211,719 | +0.01(+0.21%) |
Feb 11, 2002 | 3.135 | 3.158 | 3.091 | 3.155 | 378,155 | +0.01(+0.32%) |
Feb 08, 2002 | 3.151 | 3.168 | 3.095 | 3.145 | 253,403 | -0.02(-0.53%) |
Feb 07, 2002 | 3.145 | 3.175 | 3.138 | 3.161 | 136,447 | +0.00(+0.00%) |
Feb 06, 2002 | 3.118 | 3.161 | 3.095 | 3.161 | 217,117 | +0.03(+0.85%) |
Feb 05, 2002 | 3.171 | 3.185 | 3.118 | 3.135 | 199,123 | -0.05(-1.57%) |
Feb 04, 2002 | 3.201 | 3.211 | 3.171 | 3.185 | 170,634 | -0.02(-0.52%) |
Feb 01, 2002 | 3.101 | 3.218 | 3.098 | 3.201 | 238,408 | +0.09(+3.00%) |
Jan 31, 2002 | 3.108 | 3.138 | 3.095 | 3.108 | 162,837 | +0.00(+0.00%) |
Jan 30, 2002 | 3.118 | 3.135 | 3.085 | 3.108 | 322,076 | -0.01(-0.32%) |
Jan 29, 2002 | 3.168 | 3.171 | 3.085 | 3.118 | 592,273 | -0.05(-1.68%) |
Jan 28, 2002 | 3.211 | 3.211 | 3.168 | 3.171 | 220,115 | -0.03(-0.94%) |
Jan 25, 2002 | 3.201 | 3.235 | 3.188 | 3.201 | 174,233 | -0.01(-0.21%) |
Jan 24, 2002 | 3.201 | 3.245 | 3.175 | 3.208 | 156,840 | +0.02(+0.52%) |
Jan 23, 2002 | 3.241 | 3.248 | 3.188 | 3.191 | 157,139 | -0.03(-0.93%) |
Jan 22, 2002 | 3.165 | 3.245 | 3.158 | 3.221 | 501,408 | +0.06(+1.79%) |
Jan 21, 2002 | 3.198 | 3.275 | 3.135 | 3.165 | 466,921 | +0.00(+0.00%) |
Jan 18, 2002 | 3.198 | 3.275 | 3.135 | 3.165 | 466,921 | -0.03(-0.84%) |
Jan 17, 2002 | 3.151 | 3.201 | 3.151 | 3.191 | 310,681 | +0.04(+1.27%) |
Jan 16, 2002 | 3.101 | 3.158 | 3.068 | 3.151 | 343,368 | +0.07(+2.16%) |
Jan 15, 2002 | 3.095 | 3.101 | 3.051 | 3.085 | 228,812 | -0.04(-1.18%) |
Jan 14, 2002 | 3.108 | 3.121 | 2.984 | 3.121 | 365,560 | -0.00(-0.11%) |
Jan 11, 2002 | 3.148 | 3.181 | 3.111 | 3.125 | 230,312 | -0.02(-0.74%) |