Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.645 | 3.868 | 3.636 | 3.789 | 54,169 | +0.00(+0.00%) |
Mar 28, 2002 | 3.645 | 3.868 | 3.636 | 3.789 | 54,169 | +0.16(+4.41%) |
Mar 27, 2002 | 3.618 | 3.629 | 3.605 | 3.629 | 13,056 | +0.04(+1.10%) |
Mar 26, 2002 | 3.599 | 3.600 | 3.573 | 3.589 | 23,890 | -0.01(-0.30%) |
Mar 25, 2002 | 3.573 | 3.600 | 3.497 | 3.600 | 9,167 | +0.10(+2.93%) |
Mar 22, 2002 | 3.573 | 3.573 | 3.497 | 3.497 | 4,444 | -0.08(-2.12%) |
Mar 21, 2002 | 3.573 | 3.573 | 3.474 | 3.573 | 9,445 | +0.08(+2.32%) |
Mar 20, 2002 | 3.572 | 3.572 | 3.492 | 3.492 | 9,722 | +0.00(+0.00%) |
Mar 19, 2002 | 3.555 | 3.555 | 3.492 | 3.492 | 5,000 | +0.00(+0.00%) |
Mar 18, 2002 | 3.492 | 3.492 | 3.492 | 3.492 | 5,000 | -0.06(-1.77%) |
Mar 15, 2002 | 3.515 | 3.589 | 3.456 | 3.555 | 4,166 | +0.01(+0.30%) |
Mar 14, 2002 | 3.550 | 3.590 | 3.544 | 3.544 | 3,333 | -0.06(-1.55%) |
Mar 13, 2002 | 3.599 | 3.600 | 3.599 | 3.600 | 2,777 | +0.00(+0.00%) |
Mar 12, 2002 | 3.576 | 3.600 | 3.576 | 3.600 | 3,055 | +0.04(+1.27%) |
Mar 11, 2002 | 3.555 | 3.555 | 3.555 | 3.555 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 3.555 | 3.555 | 3.555 | 3.555 | 5,000 | -0.05(-1.50%) |
Mar 07, 2002 | 3.591 | 3.618 | 3.591 | 3.609 | 1,388 | +0.05(+1.52%) |
Mar 06, 2002 | 3.582 | 3.618 | 3.555 | 3.555 | 11,945 | -0.04(-1.00%) |
Mar 05, 2002 | 3.591 | 3.600 | 3.587 | 3.591 | 15,556 | -0.01(-0.25%) |
Mar 04, 2002 | 3.618 | 3.618 | 3.600 | 3.600 | 25,834 | -0.02(-0.45%) |
Mar 01, 2002 | 3.593 | 3.616 | 3.593 | 3.616 | 1,111 | +0.02(+0.45%) |
Feb 28, 2002 | 3.600 | 3.600 | 3.585 | 3.600 | 8,889 | +0.01(+0.30%) |
Feb 27, 2002 | 3.589 | 3.591 | 3.589 | 3.589 | 15,834 | -0.01(-0.30%) |
Feb 26, 2002 | 3.591 | 3.600 | 3.591 | 3.600 | 18,890 | +0.00(+0.00%) |
Feb 25, 2002 | 3.589 | 3.600 | 3.589 | 3.600 | 41,669 | +0.02(+0.50%) |
Feb 22, 2002 | 3.573 | 3.589 | 3.573 | 3.582 | 11,667 | +0.01(+0.25%) |
Feb 21, 2002 | 3.528 | 3.573 | 3.528 | 3.573 | 7,500 | +0.04(+1.28%) |
Feb 20, 2002 | 3.559 | 3.591 | 3.528 | 3.528 | 2,222 | -0.06(-1.75%) |
Feb 19, 2002 | 3.591 | 3.598 | 3.590 | 3.591 | 5,555 | +0.06(+1.73%) |
Feb 18, 2002 | 3.530 | 3.530 | 3.530 | 3.530 | 1,111 | +0.00(+0.00%) |
Feb 15, 2002 | 3.530 | 3.530 | 3.530 | 3.530 | 1,111 | -0.03(-0.96%) |
Feb 14, 2002 | 3.564 | 3.600 | 3.564 | 3.564 | 10,278 | -0.04(-1.00%) |
Feb 13, 2002 | 3.581 | 3.636 | 3.510 | 3.600 | 6,667 | +0.04(+1.27%) |
Feb 12, 2002 | 3.510 | 3.555 | 3.510 | 3.555 | 3,889 | +0.04(+1.02%) |
Feb 11, 2002 | 3.490 | 3.519 | 3.490 | 3.519 | 833 | +0.00(+0.00%) |
Feb 08, 2002 | 3.492 | 3.519 | 3.492 | 3.519 | 3,611 | +0.12(+3.44%) |
Feb 07, 2002 | 3.403 | 3.403 | 3.402 | 3.402 | 555 | -0.02(-0.53%) |
Feb 06, 2002 | 3.464 | 3.483 | 3.384 | 3.420 | 18,056 | -0.07(-1.96%) |
Feb 05, 2002 | 3.464 | 3.488 | 3.464 | 3.488 | 7,500 | +0.02(+0.68%) |
Feb 04, 2002 | 3.420 | 3.485 | 3.419 | 3.465 | 12,778 | +0.01(+0.26%) |
Feb 01, 2002 | 3.420 | 3.463 | 3.420 | 3.456 | 10,833 | +0.04(+1.32%) |
Jan 31, 2002 | 3.384 | 3.411 | 3.249 | 3.411 | 17,778 | +0.04(+1.33%) |
Jan 30, 2002 | 3.366 | 3.374 | 3.366 | 3.366 | 4,722 | +0.02(+0.54%) |
Jan 29, 2002 | 3.356 | 3.356 | 3.286 | 3.348 | 9,445 | +0.05(+1.64%) |
Jan 28, 2002 | 3.258 | 3.357 | 3.258 | 3.294 | 3,055 | +0.04(+1.39%) |
Jan 25, 2002 | 3.249 | 3.249 | 3.249 | 3.249 | 1,388 | +0.00(+0.00%) |
Jan 24, 2002 | 3.357 | 3.357 | 3.249 | 3.249 | 4,166 | -0.15(-4.50%) |
Jan 23, 2002 | 3.393 | 3.411 | 3.375 | 3.402 | 5,833 | +0.03(+0.80%) |
Jan 22, 2002 | 3.392 | 3.393 | 3.357 | 3.375 | 4,166 | -0.02(-0.53%) |
Jan 21, 2002 | 3.359 | 3.393 | 3.359 | 3.393 | 2,500 | +0.00(+0.00%) |
Jan 18, 2002 | 3.359 | 3.393 | 3.359 | 3.393 | 2,500 | +0.04(+1.34%) |
Jan 17, 2002 | 3.366 | 3.369 | 3.315 | 3.348 | 158,342 | -0.02(-0.53%) |
Jan 16, 2002 | 3.411 | 3.411 | 3.366 | 3.366 | 18,056 | -0.00(-0.05%) |
Jan 15, 2002 | 3.393 | 3.393 | 3.366 | 3.368 | 25,834 | -0.02(-0.48%) |
Jan 14, 2002 | 3.400 | 3.400 | 3.384 | 3.384 | 833 | +0.01(+0.27%) |
Jan 11, 2002 | 3.393 | 3.441 | 3.375 | 3.375 | 2,777 | -0.02(-0.53%) |