Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 658,154 | +0.00(+0.00%) |
Mar 28, 2002 | 3.282 | 3.293 | 3.256 | 3.282 | 5,769,385 | +0.00(+0.03%) |
Mar 27, 2002 | 3.271 | 3.300 | 3.259 | 3.281 | 7,495,945 | +0.03(+0.98%) |
Mar 26, 2002 | 3.253 | 3.280 | 3.247 | 3.249 | 6,003,250 | +0.01(+0.25%) |
Mar 25, 2002 | 3.239 | 3.260 | 3.211 | 3.241 | 7,177,837 | +0.00(+0.07%) |
Mar 22, 2002 | 3.283 | 3.283 | 3.234 | 3.239 | 570,400 | -0.06(-1.86%) |
Mar 21, 2002 | 3.288 | 3.307 | 3.263 | 3.300 | 6,738,628 | -0.00(-0.14%) |
Mar 20, 2002 | 3.355 | 3.356 | 3.293 | 3.305 | 7,542,455 | -0.06(-1.83%) |
Mar 19, 2002 | 3.396 | 3.412 | 3.363 | 3.366 | 6,327,940 | -0.03(-0.84%) |
Mar 18, 2002 | 3.373 | 3.396 | 3.351 | 3.395 | 4,231,497 | +0.03(+0.74%) |
Mar 15, 2002 | 3.372 | 3.384 | 3.333 | 3.370 | 7,140,103 | +0.04(+1.27%) |
Mar 14, 2002 | 3.335 | 3.349 | 3.305 | 3.327 | 3,774,737 | -0.02(-0.65%) |
Mar 13, 2002 | 3.418 | 3.419 | 3.335 | 3.349 | 6,186,656 | -0.01(-0.27%) |
Mar 12, 2002 | 3.280 | 3.382 | 3.280 | 3.358 | 10,946,432 | +0.08(+2.43%) |
Mar 11, 2002 | 3.225 | 3.293 | 3.224 | 3.278 | 6,499,937 | +0.06(+2.02%) |
Mar 08, 2002 | 3.243 | 3.265 | 3.174 | 3.214 | 4,839,632 | -0.03(-0.88%) |
Mar 07, 2002 | 3.282 | 3.293 | 3.232 | 3.242 | 6,141,024 | -0.01(-0.45%) |
Mar 06, 2002 | 3.185 | 3.275 | 3.139 | 3.257 | 6,955,381 | +0.07(+2.07%) |
Mar 05, 2002 | 3.242 | 3.252 | 3.191 | 3.191 | 6,774,607 | -0.05(-1.69%) |
Mar 04, 2002 | 3.216 | 3.245 | 3.190 | 3.245 | 5,464,440 | +0.03(+0.99%) |
Mar 01, 2002 | 3.151 | 3.216 | 3.134 | 3.214 | 5,015,140 | +0.08(+2.55%) |
Feb 28, 2002 | 3.155 | 3.174 | 3.133 | 3.134 | 5,863,721 | -0.00(-0.15%) |
Feb 27, 2002 | 3.166 | 3.185 | 3.123 | 3.138 | 4,783,908 | -0.02(-0.58%) |
Feb 26, 2002 | 3.185 | 3.225 | 3.146 | 3.157 | 6,752,669 | -0.05(-1.67%) |
Feb 25, 2002 | 3.178 | 3.226 | 3.157 | 3.210 | 5,270,943 | +0.05(+1.48%) |
Feb 22, 2002 | 3.109 | 3.191 | 3.106 | 3.163 | 8,808,745 | +0.04(+1.42%) |
Feb 21, 2002 | 3.077 | 3.134 | 3.077 | 3.119 | 9,058,405 | +0.03(+1.07%) |
Feb 20, 2002 | 3.109 | 3.133 | 3.060 | 3.086 | 4,007,724 | -0.02(-0.70%) |
Feb 19, 2002 | 3.171 | 3.171 | 3.103 | 3.108 | 5,047,609 | -0.06(-2.01%) |
Feb 18, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,278,359 | +0.00(+0.00%) |
Feb 15, 2002 | 3.121 | 3.179 | 3.117 | 3.171 | 6,277,042 | +0.03(+0.87%) |
Feb 14, 2002 | 3.117 | 3.153 | 3.105 | 3.144 | 6,297,226 | +0.03(+0.88%) |
Feb 13, 2002 | 3.128 | 3.133 | 3.090 | 3.117 | 8,586,727 | -0.02(-0.51%) |
Feb 12, 2002 | 3.143 | 3.150 | 3.114 | 3.133 | 5,161,250 | -0.01(-0.33%) |
Feb 11, 2002 | 3.139 | 3.165 | 3.111 | 3.143 | 7,954,460 | +0.01(+0.36%) |
Feb 08, 2002 | 3.134 | 3.163 | 3.113 | 3.131 | 6,913,697 | -0.02(-0.61%) |
Feb 07, 2002 | 3.195 | 3.196 | 3.151 | 3.151 | 5,067,792 | -0.04(-1.39%) |
Feb 06, 2002 | 3.191 | 3.236 | 3.170 | 3.195 | 4,414,903 | +0.03(+1.01%) |
Feb 05, 2002 | 3.134 | 3.188 | 3.128 | 3.163 | 4,975,651 | +0.01(+0.40%) |
Feb 04, 2002 | 3.233 | 3.234 | 3.142 | 3.151 | 3,817,737 | -0.08(-2.54%) |
Feb 01, 2002 | 3.191 | 3.236 | 3.182 | 3.233 | 5,371,421 | +0.04(+1.14%) |
Jan 31, 2002 | 3.139 | 3.211 | 3.139 | 3.196 | 8,346,281 | +0.04(+1.23%) |
Jan 30, 2002 | 3.141 | 3.169 | 3.082 | 3.158 | 7,314,733 | +0.04(+1.13%) |
Jan 29, 2002 | 3.174 | 3.185 | 3.105 | 3.122 | 10,412,449 | -0.07(-2.14%) |
Jan 28, 2002 | 3.276 | 3.276 | 3.179 | 3.191 | 10,362,868 | -0.05(-1.62%) |
Jan 25, 2002 | 3.253 | 3.305 | 3.243 | 3.243 | 10,813,924 | -0.02(-0.49%) |
Jan 24, 2002 | 3.202 | 3.259 | 3.179 | 3.259 | 6,218,247 | +0.07(+2.14%) |
Jan 23, 2002 | 3.131 | 3.198 | 3.130 | 3.191 | 9,023,742 | +0.07(+2.26%) |
Jan 22, 2002 | 3.128 | 3.144 | 3.105 | 3.120 | 5,643,459 | -0.01(-0.33%) |
Jan 21, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,263,489 | +0.00(+0.00%) |
Jan 18, 2002 | 3.111 | 3.134 | 3.077 | 3.130 | 15,259,102 | -0.05(-1.72%) |
Jan 17, 2002 | 3.219 | 3.219 | 3.162 | 3.185 | 7,523,149 | -0.01(-0.36%) |
Jan 16, 2002 | 3.226 | 3.237 | 3.196 | 3.196 | 8,853,500 | -0.09(-2.64%) |
Jan 15, 2002 | 3.253 | 3.305 | 3.243 | 3.283 | 6,550,835 | +0.06(+1.80%) |
Jan 14, 2002 | 3.202 | 3.243 | 3.194 | 3.225 | 7,868,022 | -0.05(-1.63%) |
Jan 11, 2002 | 3.339 | 3.339 | 3.253 | 3.278 | 8,364,271 | -0.05(-1.44%) |