Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.00(+0.00%) |
Mar 28, 2002 | 4.405 | 4.432 | 4.384 | 4.432 | 437,747 | +0.04(+0.93%) |
Mar 27, 2002 | 4.327 | 4.401 | 4.299 | 4.391 | 1,352,843 | +0.07(+1.64%) |
Mar 26, 2002 | 4.320 | 4.382 | 4.303 | 4.320 | 396,730 | +0.01(+0.20%) |
Mar 25, 2002 | 4.355 | 4.391 | 4.299 | 4.311 | 428,553 | -0.07(-1.49%) |
Mar 22, 2002 | 4.419 | 4.420 | 4.343 | 4.377 | 498,564 | -0.05(-1.15%) |
Mar 21, 2002 | 4.256 | 4.453 | 4.256 | 4.427 | 410,166 | +0.16(+3.85%) |
Mar 20, 2002 | 4.299 | 4.313 | 4.246 | 4.263 | 290,652 | -0.04(-0.99%) |
Mar 19, 2002 | 4.263 | 4.311 | 4.263 | 4.306 | 171,845 | +0.04(+0.99%) |
Mar 18, 2002 | 4.259 | 4.282 | 4.221 | 4.263 | 352,884 | +0.00(+0.10%) |
Mar 15, 2002 | 4.177 | 4.311 | 4.177 | 4.259 | 494,321 | +0.01(+0.27%) |
Mar 14, 2002 | 4.207 | 4.263 | 4.207 | 4.248 | 275,801 | +0.03(+0.81%) |
Mar 13, 2002 | 4.235 | 4.263 | 4.200 | 4.214 | 330,255 | -0.03(-0.67%) |
Mar 12, 2002 | 4.270 | 4.273 | 4.231 | 4.242 | 224,884 | -0.02(-0.43%) |
Mar 11, 2002 | 4.235 | 4.261 | 4.211 | 4.261 | 341,570 | +0.02(+0.43%) |
Mar 08, 2002 | 4.235 | 4.242 | 4.186 | 4.242 | 368,443 | +0.01(+0.33%) |
Mar 07, 2002 | 4.242 | 4.259 | 4.180 | 4.228 | 423,603 | +0.01(+0.17%) |
Mar 06, 2002 | 4.145 | 4.221 | 4.129 | 4.221 | 705,769 | +0.06(+1.50%) |
Mar 05, 2002 | 4.214 | 4.242 | 4.149 | 4.159 | 507,051 | -0.05(-1.14%) |
Mar 04, 2002 | 4.164 | 4.228 | 4.159 | 4.207 | 375,514 | +0.05(+1.19%) |
Mar 01, 2002 | 4.065 | 4.157 | 4.023 | 4.157 | 521,901 | +0.07(+1.73%) |
Feb 28, 2002 | 4.094 | 4.094 | 4.050 | 4.087 | 425,017 | +0.01(+0.14%) |
Feb 27, 2002 | 4.101 | 4.135 | 4.065 | 4.081 | 328,840 | -0.01(-0.24%) |
Feb 26, 2002 | 4.061 | 4.114 | 4.023 | 4.091 | 425,017 | -0.03(-0.69%) |
Feb 25, 2002 | 4.084 | 4.150 | 4.037 | 4.119 | 8,049,878 | +0.06(+1.57%) |
Feb 22, 2002 | 3.996 | 4.058 | 3.971 | 4.056 | 550,896 | +0.07(+1.77%) |
Feb 21, 2002 | 4.009 | 4.030 | 3.966 | 3.985 | 857,107 | -0.04(-0.95%) |
Feb 20, 2002 | 3.938 | 4.023 | 3.938 | 4.023 | 1,678,855 | +0.08(+1.97%) |
Feb 19, 2002 | 3.931 | 3.966 | 3.917 | 3.945 | 659,802 | -0.01(-0.36%) |
Feb 18, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.00(+0.00%) |
Feb 15, 2002 | 3.911 | 3.974 | 3.911 | 3.959 | 360,663 | +0.04(+1.05%) |
Feb 14, 2002 | 3.962 | 3.990 | 3.903 | 3.918 | 349,349 | -0.04(-1.04%) |
Feb 13, 2002 | 3.959 | 3.974 | 3.940 | 3.959 | 481,592 | +0.01(+0.14%) |
Feb 12, 2002 | 3.931 | 3.959 | 3.930 | 3.954 | 640,708 | +0.02(+0.58%) |
Feb 11, 2002 | 3.831 | 3.958 | 3.831 | 3.931 | 470,984 | +0.07(+1.68%) |
Feb 08, 2002 | 3.860 | 3.897 | 3.846 | 3.866 | 491,493 | -0.02(-0.40%) |
Feb 07, 2002 | 3.933 | 3.944 | 3.882 | 3.882 | 483,714 | -0.05(-1.26%) |
Feb 06, 2002 | 3.931 | 3.959 | 3.900 | 3.931 | 331,669 | -0.01(-0.25%) |
Feb 05, 2002 | 3.952 | 3.972 | 3.927 | 3.941 | 696,576 | -0.01(-0.29%) |
Feb 04, 2002 | 3.945 | 3.958 | 3.910 | 3.952 | 379,050 | +0.02(+0.47%) |
Feb 01, 2002 | 4.009 | 4.010 | 3.931 | 3.934 | 563,625 | -0.08(-2.01%) |
Jan 31, 2002 | 4.002 | 4.015 | 3.957 | 4.015 | 617,371 | +0.02(+0.50%) |
Jan 30, 2002 | 4.015 | 4.016 | 3.927 | 3.995 | 725,571 | -0.02(-0.49%) |
Jan 29, 2002 | 4.085 | 4.085 | 3.981 | 4.015 | 397,437 | -0.06(-1.42%) |
Jan 28, 2002 | 4.040 | 4.101 | 4.037 | 4.072 | 983,693 | +0.03(+0.84%) |
Jan 25, 2002 | 4.098 | 4.099 | 4.039 | 4.039 | 462,498 | -0.07(-1.79%) |
Jan 24, 2002 | 4.152 | 4.154 | 4.102 | 4.112 | 473,813 | -0.05(-1.29%) |
Jan 23, 2002 | 4.115 | 4.180 | 4.106 | 4.166 | 919,339 | +0.05(+1.24%) |
Jan 22, 2002 | 4.200 | 4.221 | 4.108 | 4.115 | 426,432 | -0.08(-2.02%) |
Jan 21, 2002 | 4.242 | 4.249 | 4.188 | 4.200 | 284,995 | +0.00(+0.00%) |
Jan 18, 2002 | 4.242 | 4.249 | 4.188 | 4.200 | 280,044 | -0.04(-1.00%) |
Jan 17, 2002 | 4.186 | 4.242 | 4.186 | 4.242 | 416,531 | +0.03(+0.67%) |
Jan 16, 2002 | 4.263 | 4.265 | 4.171 | 4.214 | 501,393 | -0.07(-1.65%) |
Jan 15, 2002 | 4.235 | 4.285 | 4.225 | 4.285 | 389,658 | +0.06(+1.51%) |
Jan 14, 2002 | 4.249 | 4.249 | 4.186 | 4.221 | 477,349 | -0.04(-0.86%) |
Jan 11, 2002 | 4.278 | 4.306 | 4.244 | 4.258 | 184,575 | -0.03(-0.63%) |