Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,823 | +0.00(+0.00%) |
Mar 28, 2002 | 4.559 | 4.593 | 4.537 | 4.540 | 4,807,135 | -0.01(-0.26%) |
Mar 27, 2002 | 4.529 | 4.621 | 4.529 | 4.551 | 11,548,128 | +0.02(+0.48%) |
Mar 26, 2002 | 4.522 | 4.579 | 4.515 | 4.529 | 6,765,750 | +0.00(+0.03%) |
Mar 25, 2002 | 4.602 | 4.602 | 4.515 | 4.528 | 4,166,183 | -0.06(-1.24%) |
Mar 22, 2002 | 4.566 | 4.652 | 4.544 | 4.585 | 7,300,793 | +0.03(+0.77%) |
Mar 21, 2002 | 4.653 | 4.653 | 4.500 | 4.550 | 7,182,506 | -0.11(-2.37%) |
Mar 20, 2002 | 4.704 | 4.704 | 4.653 | 4.660 | 8,571,693 | -0.04(-0.77%) |
Mar 19, 2002 | 4.697 | 4.726 | 4.660 | 4.697 | 7,709,984 | +0.03(+0.69%) |
Mar 18, 2002 | 4.681 | 4.700 | 4.595 | 4.665 | 4,349,116 | -0.02(-0.53%) |
Mar 15, 2002 | 4.551 | 4.701 | 4.551 | 4.689 | 8,057,968 | +0.16(+3.43%) |
Mar 14, 2002 | 4.527 | 4.553 | 4.511 | 4.534 | 4,528,610 | -0.01(-0.26%) |
Mar 13, 2002 | 4.588 | 4.624 | 4.544 | 4.545 | 5,336,676 | -0.06(-1.39%) |
Mar 12, 2002 | 4.559 | 4.624 | 4.545 | 4.609 | 5,811,888 | -0.01(-0.31%) |
Mar 11, 2002 | 4.544 | 4.634 | 4.528 | 4.624 | 5,433,644 | +0.06(+1.27%) |
Mar 08, 2002 | 4.595 | 4.595 | 4.534 | 4.566 | 8,192,073 | +0.05(+1.00%) |
Mar 07, 2002 | 4.580 | 4.608 | 4.502 | 4.521 | 6,346,243 | -0.03(-0.73%) |
Mar 06, 2002 | 4.548 | 4.560 | 4.503 | 4.554 | 4,653,086 | +0.03(+0.77%) |
Mar 05, 2002 | 4.580 | 4.592 | 4.508 | 4.519 | 6,337,991 | -0.06(-1.24%) |
Mar 04, 2002 | 4.508 | 4.602 | 4.506 | 4.576 | 5,725,923 | +0.08(+1.68%) |
Mar 01, 2002 | 4.464 | 4.506 | 4.442 | 4.500 | 4,328,484 | +0.07(+1.61%) |
Feb 28, 2002 | 4.428 | 4.493 | 4.420 | 4.429 | 5,765,811 | +0.02(+0.53%) |
Feb 27, 2002 | 4.399 | 4.479 | 4.384 | 4.406 | 412,629 | +0.04(+0.83%) |
Feb 26, 2002 | 4.320 | 4.406 | 4.320 | 4.370 | 6,001,010 | +0.05(+1.04%) |
Feb 25, 2002 | 4.282 | 4.359 | 4.282 | 4.324 | 5,972,126 | +0.06(+1.43%) |
Feb 22, 2002 | 4.287 | 4.311 | 4.224 | 4.263 | 6,537,428 | -0.00(-0.03%) |
Feb 21, 2002 | 4.268 | 4.316 | 4.253 | 4.265 | 9,452,657 | +0.03(+0.62%) |
Feb 20, 2002 | 4.173 | 4.258 | 4.173 | 4.239 | 7,461,031 | +0.06(+1.50%) |
Feb 19, 2002 | 4.250 | 4.250 | 4.173 | 4.176 | 6,949,370 | -0.07(-1.71%) |
Feb 18, 2002 | 4.253 | 4.275 | 4.217 | 4.249 | 4,768,623 | +0.00(+0.00%) |
Feb 15, 2002 | 4.253 | 4.275 | 4.217 | 4.249 | 4,768,623 | +0.03(+0.69%) |
Feb 14, 2002 | 4.215 | 4.256 | 4.181 | 4.220 | 8,304,859 | +0.01(+0.17%) |
Feb 13, 2002 | 4.202 | 4.220 | 4.151 | 4.212 | 9,023,522 | +0.01(+0.24%) |
Feb 12, 2002 | 4.231 | 4.246 | 4.192 | 4.202 | 6,025,768 | -0.02(-0.41%) |
Feb 11, 2002 | 4.144 | 4.239 | 4.138 | 4.220 | 7,200,387 | +0.10(+2.54%) |
Feb 08, 2002 | 4.122 | 4.159 | 4.109 | 4.115 | 8,611,580 | +0.00(+0.00%) |
Feb 07, 2002 | 4.173 | 4.214 | 4.105 | 4.115 | 10,032,401 | -0.02(-0.56%) |
Feb 06, 2002 | 4.173 | 4.214 | 4.137 | 4.138 | 7,774,629 | -0.06(-1.42%) |
Feb 05, 2002 | 4.217 | 4.237 | 4.195 | 4.198 | 197,374,496 | -0.03(-0.62%) |
Feb 04, 2002 | 4.311 | 4.311 | 4.220 | 4.224 | 6,357,247 | -0.10(-2.42%) |
Feb 01, 2002 | 4.333 | 4.343 | 4.290 | 4.329 | 3,859,462 | -0.00(-0.03%) |
Jan 31, 2002 | 4.263 | 4.343 | 4.253 | 4.330 | 4,364,933 | +0.07(+1.53%) |
Jan 30, 2002 | 4.191 | 4.310 | 4.188 | 4.265 | 8,593,700 | +0.04(+1.00%) |
Jan 29, 2002 | 4.297 | 4.361 | 4.197 | 4.223 | 7,247,151 | -0.10(-2.29%) |
Jan 28, 2002 | 4.340 | 4.340 | 4.291 | 4.322 | 5,050,586 | +0.00(+0.07%) |
Jan 25, 2002 | 4.358 | 4.358 | 4.303 | 4.319 | 19,668,678 | -0.01(-0.17%) |
Jan 24, 2002 | 4.297 | 4.335 | 4.276 | 4.326 | 9,396,264 | +0.09(+2.06%) |
Jan 23, 2002 | 4.144 | 4.285 | 4.137 | 4.239 | 3,369,808 | +0.16(+4.03%) |
Jan 22, 2002 | 4.188 | 4.201 | 4.051 | 4.074 | 6,862,030 | +0.11(+2.68%) |
Jan 21, 2002 | 3.957 | 3.999 | 3.941 | 3.968 | 3,274,903 | +0.00(+0.00%) |
Jan 18, 2002 | 3.957 | 3.999 | 3.941 | 3.968 | 1,375,432 | +0.01(+0.26%) |
Jan 17, 2002 | 3.970 | 4.023 | 3.955 | 3.958 | 2,863,649 | +0.04(+1.00%) |
Jan 16, 2002 | 4.016 | 4.016 | 3.919 | 3.919 | 3,967,433 | -0.10(-2.43%) |
Jan 15, 2002 | 3.933 | 4.028 | 3.929 | 4.016 | 6,333,864 | +0.10(+2.52%) |
Jan 14, 2002 | 3.993 | 4.003 | 3.917 | 3.917 | 4,230,829 | -0.06(-1.57%) |
Jan 11, 2002 | 3.999 | 4.028 | 3.977 | 3.980 | 6,976,191 | +0.01(+0.18%) |