Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,291,042 | +0.00(+0.00%) |
Mar 28, 2002 | 4.053 | 4.178 | 4.053 | 4.099 | 3,291,042 | +0.07(+1.67%) |
Mar 27, 2002 | 4.019 | 4.081 | 4.019 | 4.032 | 4,253,621 | +0.01(+0.16%) |
Mar 26, 2002 | 4.022 | 4.095 | 3.982 | 4.025 | 5,924,060 | +0.01(+0.32%) |
Mar 25, 2002 | 4.113 | 4.172 | 4.009 | 4.012 | 4,439,123 | -0.11(-2.58%) |
Mar 22, 2002 | 4.101 | 4.138 | 4.037 | 4.119 | 6,110,485 | +0.02(+0.61%) |
Mar 21, 2002 | 4.117 | 4.123 | 4.043 | 4.094 | 2,871,125 | -0.03(-0.84%) |
Mar 20, 2002 | 4.127 | 4.137 | 4.063 | 4.128 | 2,836,055 | +0.01(+0.13%) |
Mar 19, 2002 | 4.145 | 4.172 | 4.076 | 4.123 | 6,205,543 | -0.02(-0.52%) |
Mar 18, 2002 | 4.193 | 4.216 | 4.085 | 4.145 | 5,266,036 | -0.04(-0.91%) |
Mar 15, 2002 | 4.036 | 4.215 | 4.023 | 4.182 | 8,883,783 | +0.14(+3.46%) |
Mar 14, 2002 | 4.029 | 4.074 | 3.973 | 4.043 | 4,375,443 | +0.01(+0.24%) |
Mar 13, 2002 | 4.061 | 4.069 | 3.937 | 4.033 | 4,120,724 | -0.03(-0.75%) |
Mar 12, 2002 | 4.046 | 4.110 | 4.004 | 4.063 | 4,116,109 | -0.01(-0.13%) |
Mar 11, 2002 | 4.064 | 4.109 | 3.933 | 4.069 | 12,235,736 | -0.00(-0.05%) |
Mar 08, 2002 | 3.933 | 4.139 | 3.933 | 4.071 | 11,451,276 | +0.13(+3.41%) |
Mar 07, 2002 | 3.880 | 4.004 | 3.856 | 3.937 | 14,738,626 | +0.15(+3.92%) |
Mar 06, 2002 | 3.670 | 3.831 | 3.649 | 3.788 | 19,849,616 | +0.15(+4.05%) |
Mar 05, 2002 | 3.782 | 3.799 | 3.590 | 3.641 | 21,173,048 | -0.18(-4.68%) |
Mar 04, 2002 | 4.032 | 4.052 | 3.717 | 3.820 | 16,301,087 | -0.18(-4.58%) |
Mar 01, 2002 | 3.927 | 4.015 | 3.883 | 4.003 | 4,565,559 | +0.10(+2.44%) |
Feb 28, 2002 | 3.963 | 4.016 | 3.906 | 3.907 | 5,723,792 | -0.05(-1.34%) |
Feb 27, 2002 | 3.913 | 3.996 | 3.865 | 3.960 | 6,610,693 | +0.06(+1.42%) |
Feb 26, 2002 | 3.934 | 3.939 | 3.840 | 3.905 | 6,794,350 | -0.03(-0.72%) |
Feb 25, 2002 | 3.957 | 4.010 | 3.921 | 3.933 | 7,092,444 | -0.03(-0.71%) |
Feb 22, 2002 | 3.972 | 3.977 | 3.853 | 3.961 | 9,683,010 | -0.01(-0.25%) |
Feb 21, 2002 | 3.902 | 4.020 | 3.901 | 3.971 | 15,172,387 | +0.08(+2.12%) |
Feb 20, 2002 | 3.929 | 3.961 | 3.837 | 3.889 | 7,810,456 | -0.07(-1.81%) |
Feb 19, 2002 | 3.972 | 4.009 | 3.869 | 3.960 | 11,065,506 | -0.02(-0.44%) |
Feb 18, 2002 | 3.911 | 3.978 | 3.828 | 3.978 | 8,680,746 | +0.00(+0.00%) |
Feb 15, 2002 | 3.911 | 3.978 | 3.828 | 3.978 | 8,675,209 | +0.07(+1.69%) |
Feb 14, 2002 | 4.005 | 4.020 | 3.853 | 3.912 | 8,542,312 | -0.08(-2.09%) |
Feb 13, 2002 | 3.996 | 4.019 | 3.944 | 3.995 | 9,716,234 | +0.02(+0.60%) |
Feb 12, 2002 | 4.006 | 4.029 | 3.966 | 3.971 | 8,577,382 | -0.03(-0.81%) |
Feb 11, 2002 | 3.901 | 4.020 | 3.899 | 4.004 | 12,226,507 | +0.10(+2.64%) |
Feb 08, 2002 | 3.847 | 3.905 | 3.842 | 3.901 | 6,248,919 | +0.06(+1.44%) |
Feb 07, 2002 | 3.797 | 3.953 | 3.796 | 3.846 | 17,275,664 | +0.10(+2.60%) |
Feb 06, 2002 | 3.812 | 3.835 | 3.724 | 3.748 | 8,226,682 | -0.08(-2.01%) |
Feb 05, 2002 | 3.825 | 3.865 | 3.718 | 3.825 | 4,823,970 | +0.01(+0.20%) |
Feb 04, 2002 | 3.852 | 3.870 | 3.785 | 3.817 | 3,994,287 | -0.03(-0.90%) |
Feb 01, 2002 | 3.935 | 3.939 | 3.809 | 3.852 | 6,302,447 | -0.08(-2.15%) |
Jan 31, 2002 | 3.888 | 3.960 | 3.885 | 3.937 | 10,095,544 | +0.05(+1.28%) |
Jan 30, 2002 | 3.798 | 3.892 | 3.777 | 3.887 | 8,534,006 | +0.11(+2.90%) |
Jan 29, 2002 | 3.864 | 3.864 | 3.749 | 3.777 | 5,442,309 | -0.08(-2.08%) |
Jan 28, 2002 | 3.792 | 3.867 | 3.744 | 3.857 | 8,069,790 | +0.07(+1.80%) |
Jan 25, 2002 | 3.780 | 3.870 | 3.749 | 3.789 | 13,297,988 | -0.00(-0.09%) |
Jan 24, 2002 | 3.710 | 3.812 | 3.706 | 3.792 | 17,458,396 | +0.09(+2.34%) |
Jan 23, 2002 | 3.549 | 3.723 | 3.540 | 3.706 | 16,807,756 | +0.16(+4.62%) |
Jan 22, 2002 | 3.472 | 3.620 | 3.467 | 3.542 | 9,087,743 | +0.06(+1.84%) |
Jan 21, 2002 | 3.527 | 3.543 | 3.463 | 3.478 | 7,691,403 | +0.00(+0.00%) |
Jan 18, 2002 | 3.527 | 3.543 | 3.463 | 3.478 | 7,652,641 | -0.05(-1.35%) |
Jan 17, 2002 | 3.587 | 3.647 | 3.490 | 3.526 | 10,651,126 | -0.06(-1.72%) |
Jan 16, 2002 | 3.572 | 3.617 | 3.538 | 3.588 | 9,153,268 | +0.01(+0.30%) |
Jan 15, 2002 | 3.530 | 3.588 | 3.454 | 3.577 | 7,288,098 | +0.10(+2.83%) |
Jan 14, 2002 | 3.538 | 3.549 | 3.455 | 3.478 | 10,377,026 | -0.04(-1.17%) |
Jan 11, 2002 | 3.659 | 3.684 | 3.516 | 3.519 | 4,047,815 | -0.13(-3.59%) |