Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 3.497 | 3.497 | 3.429 | 3.449 | 44,993,244 | +0.02(+0.45%) |
Feb 27, 2002 | 3.495 | 3.514 | 3.403 | 3.434 | 34,873,672 | +0.00(+0.10%) |
Feb 26, 2002 | 3.497 | 3.540 | 3.389 | 3.430 | 57,309,628 | +0.01(+0.15%) |
Feb 25, 2002 | 3.309 | 3.429 | 3.309 | 3.425 | 44,225,000 | +0.12(+3.58%) |
Feb 22, 2002 | 3.314 | 3.367 | 3.245 | 3.307 | 34,803,672 | -0.03(-0.87%) |
Feb 21, 2002 | 3.411 | 3.429 | 3.312 | 3.336 | 33,642,268 | -0.06(-1.82%) |
Feb 20, 2002 | 3.429 | 3.435 | 3.312 | 3.398 | 31,151,456 | +0.01(+0.30%) |
Feb 19, 2002 | 3.447 | 3.519 | 3.386 | 3.387 | 40,288,120 | -0.10(-2.95%) |
Feb 15, 2002 | 3.622 | 3.622 | 3.454 | 3.490 | 54,864,900 | -0.09(-2.49%) |
Feb 14, 2002 | 3.626 | 3.626 | 3.566 | 3.579 | 56,104,472 | -0.02(-0.48%) |
Feb 13, 2002 | 3.561 | 3.636 | 3.542 | 3.597 | 38,891,632 | +0.04(+1.01%) |
Feb 12, 2002 | 3.557 | 3.591 | 3.497 | 3.561 | 38,449,472 | -0.01(-0.38%) |
Feb 11, 2002 | 3.497 | 3.583 | 3.453 | 3.574 | 31,091,374 | +0.08(+2.21%) |
Feb 08, 2002 | 3.559 | 3.591 | 3.413 | 3.497 | 56,659,800 | -0.07(-1.92%) |
Feb 07, 2002 | 3.660 | 3.667 | 3.561 | 3.566 | 35,907,912 | -0.01(-0.24%) |
Feb 06, 2002 | 3.751 | 3.751 | 3.566 | 3.574 | 62,702,492 | -0.09(-2.52%) |
Feb 05, 2002 | 3.771 | 3.801 | 3.665 | 3.667 | 38,101,808 | -0.11(-2.95%) |
Feb 04, 2002 | 3.909 | 3.950 | 3.711 | 3.778 | 67,843,360 | +0.01(+0.18%) |
Feb 01, 2002 | 3.763 | 3.847 | 3.739 | 3.771 | 49,618,448 | -0.02(-0.50%) |
Jan 31, 2002 | 3.771 | 3.795 | 3.662 | 3.790 | 47,842,800 | +0.03(+0.68%) |
Jan 30, 2002 | 3.684 | 3.771 | 3.463 | 3.765 | 46,686,060 | +0.17(+4.87%) |
Jan 29, 2002 | 3.826 | 3.840 | 3.583 | 3.590 | 44,194,668 | -0.19(-5.12%) |
Jan 28, 2002 | 3.816 | 3.857 | 3.730 | 3.783 | 24,797,266 | -0.07(-1.78%) |
Jan 25, 2002 | 3.790 | 3.905 | 3.754 | 3.852 | 33,312,104 | -0.03(-0.71%) |
Jan 24, 2002 | 3.831 | 3.963 | 3.813 | 3.879 | 46,942,140 | +0.08(+2.12%) |
Jan 23, 2002 | 3.739 | 3.845 | 3.651 | 3.799 | 40,176,120 | +0.06(+1.60%) |
Jan 22, 2002 | 3.905 | 3.907 | 3.713 | 3.739 | 32,439,444 | -0.14(-3.54%) |
Jan 18, 2002 | 3.926 | 3.960 | 3.866 | 3.876 | 37,678,312 | -0.16(-3.91%) |
Jan 17, 2002 | 3.891 | 4.046 | 3.855 | 4.034 | 54,823,484 | +0.19(+4.95%) |
Jan 16, 2002 | 3.926 | 3.927 | 3.823 | 3.843 | 44,972,244 | -0.11(-2.86%) |
Jan 15, 2002 | 3.934 | 3.960 | 3.885 | 3.957 | 47,056,472 | +0.10(+2.49%) |
Jan 14, 2002 | 3.924 | 3.943 | 3.842 | 3.861 | 34,663,092 | -0.06(-1.57%) |
Jan 11, 2002 | 4.029 | 4.029 | 3.857 | 3.922 | 31,049,958 | -0.08(-1.93%) |
Jan 10, 2002 | 4.022 | 4.022 | 3.945 | 3.999 | 26,224,670 | -0.02(-0.55%) |
Jan 09, 2002 | 3.909 | 4.135 | 3.909 | 4.022 | 72,158,824 | +0.12(+2.99%) |
Jan 08, 2002 | 3.943 | 3.970 | 3.874 | 3.905 | 26,292,336 | -0.04(-1.04%) |
Jan 07, 2002 | 4.003 | 4.070 | 3.859 | 3.946 | 41,503,192 | -0.02(-0.60%) |
Jan 04, 2002 | 3.936 | 3.977 | 3.840 | 3.970 | 40,373,288 | +0.03(+0.87%) |
Jan 03, 2002 | 3.686 | 3.938 | 3.686 | 3.936 | 62,010,084 | +0.22(+6.05%) |
Jan 02, 2002 | 3.531 | 3.727 | 3.514 | 3.711 | 35,986,076 | +0.19(+5.40%) |
Dec 31, 2001 | 3.506 | 3.600 | 3.506 | 3.521 | 32,487,278 | -0.05(-1.34%) |
Dec 28, 2001 | 3.535 | 3.591 | 3.516 | 3.569 | 31,455,370 | +0.00(+0.10%) |
Dec 27, 2001 | 3.583 | 3.597 | 3.540 | 3.566 | 24,730,184 | -0.02(-0.48%) |
Dec 26, 2001 | 3.537 | 3.607 | 3.523 | 3.583 | 27,387,826 | +0.02(+0.63%) |
Dec 24, 2001 | 3.598 | 3.607 | 3.550 | 3.561 | 16,427,679 | -0.04(-1.09%) |
Dec 21, 2001 | 3.531 | 3.651 | 3.516 | 3.600 | 59,526,272 | +0.05(+1.45%) |
Dec 20, 2001 | 3.501 | 3.549 | 3.456 | 3.549 | 50,298,028 | +0.00(+0.00%) |
Dec 19, 2001 | 3.499 | 3.552 | 3.444 | 3.549 | 43,128,928 | +0.03(+0.98%) |
Dec 18, 2001 | 3.559 | 3.574 | 3.456 | 3.514 | 56,675,548 | -0.04(-1.25%) |
Dec 17, 2001 | 3.600 | 3.643 | 3.514 | 3.559 | 41,086,112 | -0.04(-1.14%) |
Dec 14, 2001 | 3.559 | 3.600 | 3.514 | 3.600 | 48,749,292 | -0.01(-0.33%) |
Dec 13, 2001 | 3.669 | 3.687 | 3.574 | 3.612 | 53,844,076 | -0.13(-3.39%) |
Dec 12, 2001 | 3.749 | 3.780 | 3.643 | 3.739 | 65,246,384 | -0.03(-0.82%) |
Dec 11, 2001 | 3.934 | 3.941 | 3.747 | 3.770 | 65,908,464 | -0.17(-4.39%) |
Dec 10, 2001 | 3.926 | 4.121 | 3.883 | 3.943 | 88,752,744 | -0.09(-2.21%) |
Dec 07, 2001 | 4.001 | 4.046 | 3.926 | 4.032 | 43,977,084 | +0.03(+0.81%) |
Dec 06, 2001 | 3.943 | 4.044 | 3.943 | 3.999 | 49,878,612 | +0.00(+0.04%) |
Dec 05, 2001 | 3.874 | 4.003 | 3.859 | 3.998 | 68,291,360 | +0.14(+3.64%) |
Dec 04, 2001 | 3.703 | 3.871 | 3.699 | 3.857 | 51,617,516 | +0.17(+4.70%) |