Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,975 | +0.00(+0.00%) |
Mar 28, 2002 | 4.589 | 4.589 | 4.489 | 4.497 | 195,975 | -0.09(-2.01%) |
Mar 27, 2002 | 4.553 | 4.645 | 4.548 | 4.589 | 427,176 | +0.08(+1.84%) |
Mar 26, 2002 | 4.352 | 4.528 | 4.352 | 4.506 | 614,186 | +0.17(+3.93%) |
Mar 25, 2002 | 4.395 | 4.452 | 4.333 | 4.336 | 352,884 | -0.04(-1.00%) |
Mar 22, 2002 | 4.450 | 4.491 | 4.380 | 4.380 | 504,029 | -0.07(-1.61%) |
Mar 21, 2002 | 4.267 | 4.488 | 4.267 | 4.452 | 1,151,518 | +0.18(+4.32%) |
Mar 20, 2002 | 4.325 | 4.341 | 4.222 | 4.267 | 652,612 | -0.08(-1.87%) |
Mar 19, 2002 | 4.375 | 4.445 | 4.333 | 4.349 | 227,998 | -0.02(-0.57%) |
Mar 18, 2002 | 4.370 | 4.388 | 4.349 | 4.374 | 273,469 | +0.02(+0.43%) |
Mar 15, 2002 | 4.294 | 4.403 | 4.289 | 4.355 | 789,027 | -0.02(-0.39%) |
Mar 14, 2002 | 4.216 | 4.427 | 4.191 | 4.372 | 977,958 | +0.16(+3.70%) |
Mar 13, 2002 | 4.217 | 4.292 | 4.205 | 4.216 | 591,130 | -0.00(-0.04%) |
Mar 12, 2002 | 4.052 | 4.231 | 4.052 | 4.217 | 715,376 | +0.18(+4.49%) |
Mar 11, 2002 | 4.231 | 4.244 | 4.036 | 4.036 | 543,096 | -0.18(-4.26%) |
Mar 08, 2002 | 4.099 | 4.216 | 4.083 | 4.216 | 168,436 | +0.16(+3.85%) |
Mar 07, 2002 | 4.022 | 4.060 | 4.021 | 4.060 | 675,028 | +0.05(+1.33%) |
Mar 06, 2002 | 3.904 | 4.021 | 3.865 | 4.007 | 674,387 | +0.08(+2.15%) |
Mar 05, 2002 | 4.060 | 4.075 | 3.888 | 3.922 | 256,177 | -0.12(-2.97%) |
Mar 04, 2002 | 3.754 | 4.060 | 3.752 | 4.043 | 463,041 | +0.20(+5.07%) |
Mar 01, 2002 | 3.811 | 3.847 | 3.711 | 3.847 | 713,455 | +0.00(+0.12%) |
Feb 28, 2002 | 3.863 | 3.950 | 3.777 | 3.843 | 525,164 | -0.02(-0.57%) |
Feb 27, 2002 | 4.192 | 4.192 | 3.716 | 3.865 | 1,733,042 | -0.35(-8.23%) |
Feb 26, 2002 | 4.294 | 4.310 | 4.130 | 4.211 | 562,310 | -0.08(-1.93%) |
Feb 25, 2002 | 4.395 | 4.411 | 4.247 | 4.294 | 113,999 | -0.08(-1.86%) |
Feb 22, 2002 | 4.286 | 4.380 | 4.278 | 4.375 | 209,425 | +0.10(+2.45%) |
Feb 21, 2002 | 4.299 | 4.370 | 4.247 | 4.270 | 176,122 | -0.04(-0.94%) |
Feb 20, 2002 | 4.317 | 4.324 | 4.013 | 4.311 | 236,323 | -0.01(-0.14%) |
Feb 19, 2002 | 4.369 | 4.375 | 4.308 | 4.317 | 105,032 | -0.05(-1.21%) |
Feb 18, 2002 | 4.286 | 4.528 | 4.286 | 4.370 | 359,289 | +0.00(+0.00%) |
Feb 15, 2002 | 4.286 | 4.528 | 4.286 | 4.370 | 359,289 | +0.08(+1.78%) |
Feb 14, 2002 | 4.477 | 4.528 | 4.263 | 4.294 | 172,919 | -0.15(-3.41%) |
Feb 13, 2002 | 4.291 | 4.470 | 4.291 | 4.445 | 384,266 | +0.16(+3.72%) |
Feb 12, 2002 | 4.286 | 4.338 | 4.286 | 4.286 | 170,358 | +0.00(+0.00%) |
Feb 11, 2002 | 4.270 | 4.349 | 4.266 | 4.286 | 122,324 | +0.04(+1.03%) |
Feb 08, 2002 | 4.075 | 4.242 | 4.044 | 4.242 | 155,627 | +0.16(+3.86%) |
Feb 07, 2002 | 4.083 | 4.213 | 4.083 | 4.085 | 101,830 | +0.02(+0.42%) |
Feb 06, 2002 | 4.169 | 4.169 | 4.033 | 4.067 | 140,897 | -0.10(-2.47%) |
Feb 05, 2002 | 4.130 | 4.231 | 4.130 | 4.171 | 154,987 | +0.03(+0.75%) |
Feb 04, 2002 | 4.177 | 4.216 | 4.125 | 4.139 | 184,447 | -0.02(-0.53%) |
Feb 01, 2002 | 4.300 | 4.300 | 4.161 | 4.161 | 320,222 | -0.16(-3.69%) |
Jan 31, 2002 | 4.124 | 4.320 | 4.103 | 4.320 | 249,132 | +0.18(+4.38%) |
Jan 30, 2002 | 3.989 | 4.152 | 3.985 | 4.139 | 122,965 | +0.16(+3.96%) |
Jan 29, 2002 | 4.028 | 4.028 | 3.857 | 3.982 | 290,761 | -0.07(-1.62%) |
Jan 28, 2002 | 3.950 | 4.060 | 3.950 | 4.047 | 158,830 | +0.12(+3.02%) |
Jan 25, 2002 | 3.843 | 3.941 | 3.843 | 3.929 | 515,557 | +0.07(+1.82%) |
Jan 24, 2002 | 3.768 | 3.877 | 3.768 | 3.858 | 591,130 | +0.07(+1.98%) |
Jan 23, 2002 | 3.872 | 3.872 | 3.783 | 3.783 | 694,882 | -0.10(-2.61%) |
Jan 22, 2002 | 3.950 | 3.989 | 3.885 | 3.885 | 197,256 | -0.06(-1.62%) |
Jan 21, 2002 | 4.036 | 4.036 | 3.941 | 3.949 | 191,492 | +0.00(+0.00%) |
Jan 18, 2002 | 4.036 | 4.036 | 3.941 | 3.949 | 190,211 | -0.05(-1.21%) |
Jan 17, 2002 | 3.989 | 4.018 | 3.982 | 3.997 | 167,155 | +0.02(+0.39%) |
Jan 16, 2002 | 4.021 | 4.041 | 3.982 | 3.982 | 288,199 | -0.07(-1.73%) |
Jan 15, 2002 | 4.075 | 4.099 | 4.044 | 4.052 | 176,122 | -0.04(-0.95%) |
Jan 14, 2002 | 4.128 | 4.138 | 4.060 | 4.091 | 896,622 | -0.04(-0.91%) |
Jan 11, 2002 | 4.125 | 4.214 | 4.111 | 4.128 | 251,694 | +0.02(+0.46%) |