Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.00%) |
Mar 28, 2002 | 3.781 | 3.781 | 3.767 | 3.767 | 22,495 | +0.00(+0.07%) |
Mar 27, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 1,428 | +0.00(+0.00%) |
Mar 26, 2002 | 3.764 | 3.764 | 3.764 | 3.764 | 0 | +0.00(+0.00%) |
Mar 25, 2002 | 3.761 | 3.764 | 3.761 | 3.764 | 6,784 | -0.02(-0.44%) |
Mar 22, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 7,141 | +0.00(+0.00%) |
Mar 21, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 11,069 | +0.02(+0.60%) |
Mar 19, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 0 | +0.00(+0.00%) |
Mar 18, 2002 | 3.758 | 3.758 | 3.758 | 3.758 | 12,140 | -0.00(-0.05%) |
Mar 15, 2002 | 3.963 | 3.963 | 3.756 | 3.760 | 45,704 | -0.20(-5.11%) |
Mar 14, 2002 | 3.893 | 3.991 | 3.753 | 3.963 | 47,132 | +0.22(+5.75%) |
Mar 13, 2002 | 3.893 | 3.928 | 3.627 | 3.747 | 277,796 | -0.12(-3.18%) |
Mar 12, 2002 | 3.809 | 3.921 | 3.809 | 3.870 | 68,913 | +0.06(+1.62%) |
Mar 11, 2002 | 3.809 | 3.809 | 3.809 | 3.809 | 11,783 | +0.00(+0.00%) |
Mar 08, 2002 | 3.806 | 3.809 | 3.806 | 3.809 | 19,995 | +0.03(+0.74%) |
Mar 07, 2002 | 3.744 | 3.781 | 3.744 | 3.781 | 4,284 | +0.04(+1.05%) |
Mar 06, 2002 | 3.742 | 3.781 | 3.742 | 3.742 | 33,921 | +0.00(+0.00%) |
Mar 05, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 0 | +0.00(+0.00%) |
Mar 04, 2002 | 3.742 | 3.742 | 3.742 | 3.742 | 714 | -0.00(-0.04%) |
Mar 01, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 28, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 0 | +0.00(+0.00%) |
Feb 27, 2002 | 3.743 | 3.743 | 3.743 | 3.743 | 1,071 | -0.04(-1.00%) |
Feb 26, 2002 | 3.851 | 3.851 | 3.767 | 3.781 | 36,063 | -0.03(-0.74%) |
Feb 25, 2002 | 3.742 | 3.809 | 3.742 | 3.809 | 8,569 | +0.01(+0.22%) |
Feb 22, 2002 | 3.795 | 3.800 | 3.767 | 3.800 | 18,210 | +0.01(+0.15%) |
Feb 21, 2002 | 3.795 | 3.795 | 3.795 | 3.795 | 3,213 | -0.03(-0.73%) |
Feb 20, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 19, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 18, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 15, 2002 | 3.823 | 3.823 | 3.823 | 3.823 | 0 | +0.00(+0.00%) |
Feb 14, 2002 | 3.921 | 3.921 | 3.809 | 3.823 | 17,496 | -0.13(-3.40%) |
Feb 13, 2002 | 3.795 | 3.977 | 3.795 | 3.957 | 46,418 | +0.15(+3.90%) |
Feb 12, 2002 | 3.795 | 3.809 | 3.795 | 3.809 | 10,711 | -0.03(-0.73%) |
Feb 11, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 357 | -0.01(-0.29%) |
Feb 08, 2002 | 3.758 | 3.848 | 3.758 | 3.848 | 7,141 | +0.11(+2.84%) |
Feb 07, 2002 | 3.795 | 3.795 | 3.742 | 3.742 | 18,924 | -0.05(-1.40%) |
Feb 06, 2002 | 3.780 | 3.837 | 3.739 | 3.795 | 57,130 | +0.06(+1.50%) |
Feb 05, 2002 | 3.767 | 3.767 | 3.739 | 3.739 | 7,141 | +0.00(+0.00%) |
Feb 04, 2002 | 3.739 | 3.781 | 3.739 | 3.739 | 6,070 | -0.03(-0.74%) |
Feb 01, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 1,785 | +0.00(+0.00%) |
Jan 31, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 0 | +0.00(+0.00%) |
Jan 30, 2002 | 3.767 | 3.767 | 3.767 | 3.767 | 714 | -0.02(-0.40%) |
Jan 29, 2002 | 3.795 | 3.812 | 3.782 | 3.782 | 17,139 | -0.04(-1.07%) |
Jan 28, 2002 | 3.809 | 3.823 | 3.809 | 3.823 | 22,852 | -0.07(-1.79%) |
Jan 25, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 357 | +0.08(+2.20%) |
Jan 23, 2002 | 3.795 | 3.809 | 3.795 | 3.809 | 15,710 | +0.03(+0.74%) |
Jan 22, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 714 | -0.06(-1.46%) |
Jan 21, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 0 | +0.00(+0.00%) |
Jan 18, 2002 | 3.837 | 3.837 | 3.837 | 3.837 | 0 | +0.00(+0.00%) |
Jan 17, 2002 | 3.824 | 3.837 | 3.823 | 3.837 | 31,421 | -0.06(-1.44%) |
Jan 16, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 0 | +0.00(+0.00%) |
Jan 15, 2002 | 3.893 | 3.893 | 3.893 | 3.893 | 0 | +0.00(+0.00%) |
Jan 14, 2002 | 3.865 | 3.907 | 3.826 | 3.893 | 35,349 | -0.01(-0.36%) |
Jan 11, 2002 | 3.907 | 3.907 | 3.907 | 3.907 | 1,428 | +0.03(+0.87%) |