Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 3.497 | 3.497 | 3.429 | 3.449 | 44,990,000 | +0.02(+0.45%) |
Feb 27, 2002 | 3.496 | 3.515 | 3.403 | 3.434 | 34,871,160 | +0.00(+0.10%) |
Feb 26, 2002 | 3.497 | 3.540 | 3.389 | 3.431 | 57,305,496 | +0.01(+0.15%) |
Feb 25, 2002 | 3.309 | 3.429 | 3.309 | 3.425 | 44,221,812 | +0.12(+3.58%) |
Feb 22, 2002 | 3.314 | 3.367 | 3.245 | 3.307 | 34,801,164 | -0.03(-0.87%) |
Feb 21, 2002 | 3.412 | 3.429 | 3.312 | 3.336 | 33,639,844 | -0.06(-1.82%) |
Feb 20, 2002 | 3.429 | 3.436 | 3.312 | 3.398 | 31,149,212 | +0.01(+0.30%) |
Feb 19, 2002 | 3.448 | 3.520 | 3.386 | 3.388 | 40,285,216 | -0.10(-2.95%) |
Feb 15, 2002 | 3.623 | 3.623 | 3.455 | 3.491 | 54,860,948 | -0.09(-2.49%) |
Feb 14, 2002 | 3.626 | 3.626 | 3.566 | 3.580 | 56,100,428 | -0.02(-0.48%) |
Feb 13, 2002 | 3.561 | 3.636 | 3.542 | 3.597 | 38,888,832 | +0.04(+1.01%) |
Feb 12, 2002 | 3.557 | 3.592 | 3.497 | 3.561 | 38,446,700 | -0.01(-0.38%) |
Feb 11, 2002 | 3.497 | 3.583 | 3.453 | 3.575 | 31,089,134 | +0.08(+2.21%) |
Feb 08, 2002 | 3.559 | 3.592 | 3.413 | 3.497 | 56,655,716 | -0.07(-1.92%) |
Feb 07, 2002 | 3.660 | 3.667 | 3.561 | 3.566 | 35,905,324 | -0.01(-0.24%) |
Feb 06, 2002 | 3.751 | 3.751 | 3.566 | 3.575 | 62,697,976 | -0.09(-2.52%) |
Feb 05, 2002 | 3.772 | 3.801 | 3.665 | 3.667 | 38,099,064 | -0.11(-2.95%) |
Feb 04, 2002 | 3.909 | 3.950 | 3.712 | 3.779 | 67,838,472 | +0.01(+0.18%) |
Feb 01, 2002 | 3.763 | 3.847 | 3.739 | 3.772 | 49,614,876 | -0.02(-0.50%) |
Jan 31, 2002 | 3.772 | 3.796 | 3.662 | 3.791 | 47,839,352 | +0.03(+0.68%) |
Jan 30, 2002 | 3.684 | 3.772 | 3.463 | 3.765 | 46,682,696 | +0.17(+4.87%) |
Jan 29, 2002 | 3.827 | 3.840 | 3.583 | 3.590 | 44,191,484 | -0.19(-5.12%) |
Jan 28, 2002 | 3.816 | 3.857 | 3.731 | 3.784 | 24,795,480 | -0.07(-1.78%) |
Jan 25, 2002 | 3.791 | 3.905 | 3.755 | 3.852 | 33,309,702 | -0.03(-0.71%) |
Jan 24, 2002 | 3.832 | 3.964 | 3.813 | 3.880 | 46,938,760 | +0.08(+2.12%) |
Jan 23, 2002 | 3.739 | 3.845 | 3.652 | 3.799 | 40,173,228 | +0.06(+1.60%) |
Jan 22, 2002 | 3.905 | 3.907 | 3.713 | 3.739 | 32,437,108 | -0.14(-3.54%) |
Jan 18, 2002 | 3.926 | 3.960 | 3.866 | 3.876 | 37,675,596 | -0.16(-3.91%) |
Jan 17, 2002 | 3.892 | 4.046 | 3.856 | 4.034 | 54,819,532 | +0.19(+4.95%) |
Jan 16, 2002 | 3.926 | 3.928 | 3.823 | 3.844 | 44,969,004 | -0.11(-2.86%) |
Jan 15, 2002 | 3.935 | 3.960 | 3.885 | 3.957 | 47,053,084 | +0.10(+2.49%) |
Jan 14, 2002 | 3.924 | 3.943 | 3.842 | 3.861 | 34,660,592 | -0.06(-1.57%) |
Jan 11, 2002 | 4.029 | 4.029 | 3.857 | 3.923 | 31,047,720 | -0.08(-1.93%) |
Jan 10, 2002 | 4.022 | 4.022 | 3.945 | 4.000 | 26,222,780 | -0.02(-0.55%) |
Jan 09, 2002 | 3.909 | 4.135 | 3.909 | 4.022 | 72,153,624 | +0.12(+2.99%) |
Jan 08, 2002 | 3.943 | 3.971 | 3.875 | 3.905 | 26,290,442 | -0.04(-1.04%) |
Jan 07, 2002 | 4.003 | 4.070 | 3.859 | 3.947 | 41,500,204 | -0.02(-0.60%) |
Jan 04, 2002 | 3.936 | 3.977 | 3.840 | 3.971 | 40,370,376 | +0.03(+0.87%) |
Jan 03, 2002 | 3.686 | 3.938 | 3.686 | 3.936 | 62,005,616 | +0.22(+6.05%) |
Jan 02, 2002 | 3.532 | 3.727 | 3.515 | 3.712 | 35,983,484 | +0.19(+5.40%) |
Dec 31, 2001 | 3.506 | 3.600 | 3.506 | 3.521 | 32,484,936 | -0.05(-1.34%) |
Dec 28, 2001 | 3.535 | 3.592 | 3.516 | 3.569 | 31,453,104 | +0.00(+0.10%) |
Dec 27, 2001 | 3.583 | 3.597 | 3.540 | 3.566 | 24,728,402 | -0.02(-0.48%) |
Dec 26, 2001 | 3.537 | 3.607 | 3.523 | 3.583 | 27,385,852 | +0.02(+0.63%) |
Dec 24, 2001 | 3.599 | 3.607 | 3.551 | 3.561 | 16,426,495 | -0.04(-1.10%) |
Dec 21, 2001 | 3.532 | 3.652 | 3.516 | 3.600 | 59,521,984 | +0.05(+1.45%) |
Dec 20, 2001 | 3.501 | 3.549 | 3.456 | 3.549 | 50,294,404 | +0.00(+0.00%) |
Dec 19, 2001 | 3.499 | 3.552 | 3.444 | 3.549 | 43,125,820 | +0.03(+0.98%) |
Dec 18, 2001 | 3.559 | 3.575 | 3.456 | 3.515 | 56,671,468 | -0.04(-1.25%) |
Dec 17, 2001 | 3.600 | 3.643 | 3.515 | 3.559 | 41,083,152 | -0.04(-1.14%) |
Dec 14, 2001 | 3.559 | 3.600 | 3.515 | 3.600 | 48,745,780 | -0.01(-0.33%) |
Dec 13, 2001 | 3.669 | 3.688 | 3.575 | 3.612 | 53,840,196 | -0.13(-3.39%) |
Dec 12, 2001 | 3.749 | 3.780 | 3.643 | 3.739 | 65,241,684 | -0.03(-0.82%) |
Dec 11, 2001 | 3.935 | 3.941 | 3.748 | 3.770 | 65,903,712 | -0.17(-4.39%) |
Dec 10, 2001 | 3.926 | 4.121 | 3.883 | 3.943 | 88,746,352 | -0.09(-2.21%) |
Dec 07, 2001 | 4.001 | 4.046 | 3.926 | 4.032 | 43,973,916 | +0.03(+0.81%) |
Dec 06, 2001 | 3.943 | 4.044 | 3.943 | 4.000 | 49,875,020 | +0.00(+0.04%) |
Dec 05, 2001 | 3.875 | 4.003 | 3.859 | 3.998 | 68,286,440 | +0.14(+3.64%) |
Dec 04, 2001 | 3.703 | 3.871 | 3.700 | 3.857 | 51,613,796 | +0.17(+4.70%) |