Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 3.524 | 3.524 | 3.455 | 3.476 | 44,645,484 | +0.02(+0.45%) |
Feb 27, 2002 | 3.523 | 3.542 | 3.429 | 3.460 | 34,604,128 | +0.00(+0.10%) |
Feb 26, 2002 | 3.524 | 3.568 | 3.416 | 3.457 | 56,866,676 | +0.01(+0.15%) |
Feb 25, 2002 | 3.334 | 3.455 | 3.334 | 3.452 | 43,883,180 | +0.12(+3.58%) |
Feb 22, 2002 | 3.340 | 3.393 | 3.270 | 3.333 | 34,534,672 | -0.03(-0.87%) |
Feb 21, 2002 | 3.438 | 3.455 | 3.338 | 3.362 | 33,382,242 | -0.06(-1.82%) |
Feb 20, 2002 | 3.455 | 3.462 | 3.338 | 3.424 | 30,910,684 | +0.01(+0.30%) |
Feb 19, 2002 | 3.474 | 3.547 | 3.412 | 3.414 | 39,976,728 | -0.10(-2.95%) |
Feb 15, 2002 | 3.651 | 3.651 | 3.481 | 3.518 | 54,440,844 | -0.09(-2.49%) |
Feb 14, 2002 | 3.654 | 3.654 | 3.594 | 3.607 | 55,670,836 | -0.02(-0.48%) |
Feb 13, 2002 | 3.588 | 3.664 | 3.569 | 3.625 | 38,591,036 | +0.04(+1.01%) |
Feb 12, 2002 | 3.585 | 3.619 | 3.524 | 3.588 | 38,152,292 | -0.01(-0.38%) |
Feb 11, 2002 | 3.524 | 3.611 | 3.479 | 3.602 | 30,851,066 | +0.08(+2.21%) |
Feb 08, 2002 | 3.587 | 3.619 | 3.440 | 3.524 | 56,221,872 | -0.07(-1.92%) |
Feb 07, 2002 | 3.689 | 3.695 | 3.588 | 3.594 | 35,630,376 | -0.01(-0.24%) |
Feb 06, 2002 | 3.780 | 3.780 | 3.594 | 3.602 | 62,217,860 | -0.09(-2.52%) |
Feb 05, 2002 | 3.801 | 3.830 | 3.694 | 3.695 | 37,807,316 | -0.11(-2.95%) |
Feb 04, 2002 | 3.939 | 3.981 | 3.740 | 3.808 | 67,318,992 | +0.01(+0.18%) |
Feb 01, 2002 | 3.792 | 3.877 | 3.768 | 3.801 | 49,234,944 | -0.02(-0.50%) |
Jan 31, 2002 | 3.801 | 3.825 | 3.690 | 3.820 | 47,473,016 | +0.03(+0.68%) |
Jan 30, 2002 | 3.713 | 3.801 | 3.490 | 3.794 | 46,325,220 | +0.18(+4.87%) |
Jan 29, 2002 | 3.856 | 3.870 | 3.611 | 3.618 | 43,853,080 | -0.20(-5.12%) |
Jan 28, 2002 | 3.846 | 3.887 | 3.759 | 3.813 | 24,605,606 | -0.07(-1.78%) |
Jan 25, 2002 | 3.820 | 3.936 | 3.784 | 3.882 | 33,054,630 | -0.03(-0.71%) |
Jan 24, 2002 | 3.861 | 3.994 | 3.842 | 3.910 | 46,579,320 | +0.08(+2.12%) |
Jan 23, 2002 | 3.768 | 3.875 | 3.680 | 3.828 | 39,865,596 | +0.06(+1.60%) |
Jan 22, 2002 | 3.936 | 3.937 | 3.742 | 3.768 | 32,188,716 | -0.14(-3.54%) |
Jan 18, 2002 | 3.956 | 3.991 | 3.896 | 3.906 | 37,387,092 | -0.16(-3.91%) |
Jan 17, 2002 | 3.922 | 4.077 | 3.885 | 4.065 | 54,399,748 | +0.19(+4.95%) |
Jan 16, 2002 | 3.956 | 3.958 | 3.853 | 3.873 | 44,624,648 | -0.11(-2.86%) |
Jan 15, 2002 | 3.965 | 3.991 | 3.915 | 3.987 | 46,692,768 | +0.10(+2.49%) |
Jan 14, 2002 | 3.955 | 3.974 | 3.872 | 3.891 | 34,395,176 | -0.06(-1.57%) |
Jan 11, 2002 | 4.060 | 4.060 | 3.887 | 3.953 | 30,809,970 | -0.08(-1.93%) |
Jan 10, 2002 | 4.053 | 4.053 | 3.975 | 4.031 | 26,021,976 | -0.02(-0.55%) |
Jan 09, 2002 | 3.939 | 4.167 | 3.939 | 4.053 | 71,601,096 | +0.12(+2.99%) |
Jan 08, 2002 | 3.974 | 4.001 | 3.905 | 3.936 | 26,089,120 | -0.04(-1.04%) |
Jan 07, 2002 | 4.034 | 4.101 | 3.889 | 3.977 | 41,182,412 | -0.02(-0.60%) |
Jan 04, 2002 | 3.967 | 4.008 | 3.870 | 4.001 | 40,061,236 | +0.03(+0.87%) |
Jan 03, 2002 | 3.714 | 3.968 | 3.714 | 3.967 | 61,530,800 | +0.23(+6.05%) |
Jan 02, 2002 | 3.559 | 3.756 | 3.542 | 3.740 | 35,707,936 | +0.19(+5.40%) |
Dec 31, 2001 | 3.533 | 3.628 | 3.533 | 3.549 | 32,236,180 | -0.05(-1.35%) |
Dec 28, 2001 | 3.562 | 3.619 | 3.543 | 3.597 | 31,212,248 | +0.00(+0.10%) |
Dec 27, 2001 | 3.611 | 3.625 | 3.568 | 3.594 | 24,539,042 | -0.02(-0.48%) |
Dec 26, 2001 | 3.564 | 3.635 | 3.550 | 3.611 | 27,176,142 | +0.02(+0.63%) |
Dec 24, 2001 | 3.626 | 3.635 | 3.578 | 3.588 | 16,300,707 | -0.04(-1.10%) |
Dec 21, 2001 | 3.559 | 3.680 | 3.543 | 3.628 | 59,066,188 | +0.05(+1.45%) |
Dec 20, 2001 | 3.528 | 3.576 | 3.483 | 3.576 | 49,909,268 | +0.00(+0.00%) |
Dec 19, 2001 | 3.526 | 3.580 | 3.471 | 3.576 | 42,795,580 | +0.03(+0.98%) |
Dec 18, 2001 | 3.587 | 3.602 | 3.483 | 3.542 | 56,237,500 | -0.04(-1.25%) |
Dec 17, 2001 | 3.628 | 3.671 | 3.542 | 3.587 | 40,768,556 | -0.04(-1.14%) |
Dec 14, 2001 | 3.587 | 3.628 | 3.542 | 3.628 | 48,372,504 | -0.01(-0.33%) |
Dec 13, 2001 | 3.697 | 3.716 | 3.602 | 3.640 | 53,427,908 | -0.13(-3.39%) |
Dec 12, 2001 | 3.778 | 3.809 | 3.671 | 3.768 | 64,742,088 | -0.03(-0.82%) |
Dec 11, 2001 | 3.965 | 3.972 | 3.777 | 3.799 | 65,399,048 | -0.17(-4.39%) |
Dec 10, 2001 | 3.956 | 4.153 | 3.913 | 3.974 | 88,066,768 | -0.09(-2.21%) |
Dec 07, 2001 | 4.032 | 4.077 | 3.956 | 4.063 | 43,637,184 | +0.03(+0.81%) |
Dec 06, 2001 | 3.974 | 4.076 | 3.974 | 4.031 | 49,493,096 | +0.00(+0.04%) |
Dec 05, 2001 | 3.905 | 4.034 | 3.889 | 4.029 | 67,763,528 | +0.14(+3.64%) |
Dec 04, 2001 | 3.732 | 3.901 | 3.728 | 3.887 | 51,218,556 | +0.17(+4.70%) |