Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.959 | 3.959 | 3.938 | 3.942 | 453,580 | +0.00(+0.00%) |
Mar 28, 2002 | 3.959 | 3.959 | 3.938 | 3.942 | 453,580 | -0.01(-0.35%) |
Mar 27, 2002 | 3.949 | 3.963 | 3.942 | 3.956 | 427,539 | +0.01(+0.27%) |
Mar 26, 2002 | 3.928 | 3.973 | 3.924 | 3.945 | 677,652 | -0.02(-0.53%) |
Mar 25, 2002 | 3.956 | 3.973 | 3.938 | 3.966 | 479,908 | +0.01(+0.26%) |
Mar 22, 2002 | 3.966 | 3.973 | 3.935 | 3.956 | 651,897 | -0.01(-0.18%) |
Mar 21, 2002 | 3.935 | 3.963 | 3.935 | 3.963 | 491,355 | +0.01(+0.18%) |
Mar 20, 2002 | 3.963 | 3.963 | 3.935 | 3.956 | 469,034 | +0.01(+0.18%) |
Mar 19, 2002 | 3.956 | 3.966 | 3.931 | 3.949 | 679,083 | +0.01(+0.36%) |
Mar 18, 2002 | 3.931 | 3.966 | 3.921 | 3.935 | 667,922 | +0.02(+0.45%) |
Mar 15, 2002 | 3.921 | 3.935 | 3.910 | 3.917 | 350,845 | +0.01(+0.18%) |
Mar 14, 2002 | 3.924 | 3.949 | 3.900 | 3.910 | 659,623 | -0.02(-0.62%) |
Mar 13, 2002 | 3.938 | 3.959 | 3.931 | 3.935 | 527,985 | -0.01(-0.27%) |
Mar 12, 2002 | 3.935 | 3.963 | 3.928 | 3.945 | 583,788 | +0.02(+0.44%) |
Mar 11, 2002 | 3.921 | 3.942 | 3.903 | 3.928 | 792,693 | +0.02(+0.45%) |
Mar 08, 2002 | 3.921 | 3.931 | 3.900 | 3.910 | 563,756 | -0.01(-0.36%) |
Mar 07, 2002 | 3.914 | 3.928 | 3.903 | 3.924 | 497,651 | +0.01(+0.36%) |
Mar 06, 2002 | 3.921 | 3.924 | 3.896 | 3.910 | 593,232 | -0.01(-0.18%) |
Mar 05, 2002 | 3.907 | 3.921 | 3.889 | 3.917 | 556,030 | +0.01(+0.27%) |
Mar 04, 2002 | 3.903 | 3.924 | 3.886 | 3.907 | 688,241 | +0.01(+0.18%) |
Mar 01, 2002 | 3.900 | 3.928 | 3.896 | 3.900 | 530,847 | -0.01(-0.27%) |
Feb 28, 2002 | 3.907 | 3.921 | 3.900 | 3.910 | 547,158 | -0.00(-0.09%) |
Feb 27, 2002 | 3.928 | 3.931 | 3.896 | 3.914 | 400,066 | -0.00(-0.09%) |
Feb 26, 2002 | 3.924 | 3.935 | 3.886 | 3.917 | 411,513 | -0.02(-0.44%) |
Feb 25, 2002 | 3.928 | 3.945 | 3.917 | 3.935 | 472,754 | +0.01(+0.36%) |
Feb 22, 2002 | 3.931 | 3.938 | 3.917 | 3.921 | 361,433 | -0.00(-0.09%) |
Feb 21, 2002 | 3.928 | 3.942 | 3.914 | 3.924 | 436,982 | -0.02(-0.44%) |
Feb 20, 2002 | 3.907 | 3.959 | 3.900 | 3.942 | 695,109 | +0.03(+0.80%) |
Feb 19, 2002 | 3.931 | 3.945 | 3.907 | 3.910 | 569,766 | -0.02(-0.62%) |
Feb 18, 2002 | 3.893 | 3.935 | 3.893 | 3.935 | 455,297 | +0.00(+0.00%) |
Feb 15, 2002 | 3.893 | 3.935 | 3.893 | 3.935 | 455,297 | +0.02(+0.54%) |
Feb 14, 2002 | 3.914 | 3.921 | 3.896 | 3.914 | 447,571 | +0.01(+0.18%) |
Feb 13, 2002 | 3.924 | 3.928 | 3.896 | 3.907 | 498,795 | -0.02(-0.62%) |
Feb 12, 2002 | 3.907 | 3.945 | 3.886 | 3.931 | 627,286 | +0.00(+0.09%) |
Feb 11, 2002 | 3.921 | 3.928 | 3.882 | 3.928 | 791,262 | +0.03(+0.81%) |
Feb 08, 2002 | 3.914 | 3.931 | 3.893 | 3.896 | 574,917 | -0.02(-0.62%) |
Feb 07, 2002 | 3.858 | 3.931 | 3.844 | 3.921 | 948,370 | +0.08(+2.09%) |
Feb 06, 2002 | 3.847 | 3.858 | 3.812 | 3.840 | 906,017 | -0.00(-0.09%) |
Feb 05, 2002 | 3.851 | 3.865 | 3.833 | 3.844 | 694,250 | -0.01(-0.18%) |
Feb 04, 2002 | 3.875 | 3.875 | 3.847 | 3.851 | 679,942 | -0.02(-0.45%) |
Feb 01, 2002 | 3.861 | 3.893 | 3.861 | 3.868 | 468,461 | +0.01(+0.18%) |
Jan 31, 2002 | 3.889 | 3.903 | 3.861 | 3.861 | 543,724 | -0.04(-0.99%) |
Jan 30, 2002 | 3.879 | 3.907 | 3.872 | 3.900 | 425,249 | +0.00(+0.09%) |
Jan 29, 2002 | 3.900 | 3.928 | 3.879 | 3.896 | 612,405 | -0.02(-0.54%) |
Jan 28, 2002 | 3.949 | 3.952 | 3.907 | 3.917 | 842,201 | -0.03(-0.80%) |
Jan 25, 2002 | 3.938 | 3.970 | 3.914 | 3.949 | 505,091 | +0.02(+0.44%) |
Jan 24, 2002 | 3.921 | 3.945 | 3.907 | 3.931 | 592,659 | +0.01(+0.27%) |
Jan 23, 2002 | 3.917 | 3.928 | 3.896 | 3.921 | 2,489,687 | +0.00(+0.00%) |
Jan 22, 2002 | 3.900 | 3.931 | 3.889 | 3.921 | 572,055 | +0.01(+0.27%) |
Jan 21, 2002 | 3.914 | 3.928 | 3.900 | 3.910 | 454,439 | +0.00(+0.00%) |
Jan 18, 2002 | 3.914 | 3.928 | 3.900 | 3.910 | 454,439 | -0.01(-0.18%) |
Jan 17, 2002 | 3.921 | 3.928 | 3.896 | 3.917 | 559,464 | +0.01(+0.27%) |
Jan 16, 2002 | 3.900 | 3.924 | 3.886 | 3.907 | 620,990 | +0.01(+0.18%) |
Jan 15, 2002 | 3.879 | 3.907 | 3.865 | 3.900 | 657,334 | +0.01(+0.36%) |
Jan 14, 2002 | 3.861 | 3.886 | 3.847 | 3.886 | 610,688 | +0.02(+0.63%) |
Jan 11, 2002 | 3.879 | 3.879 | 3.847 | 3.861 | 523,692 | -0.02(-0.54%) |