Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.661 | 3.676 | 3.646 | 3.676 | 178,346 | +0.00(+0.00%) |
Mar 28, 2002 | 3.661 | 3.676 | 3.646 | 3.676 | 178,346 | +0.02(+0.51%) |
Mar 27, 2002 | 3.661 | 3.707 | 3.646 | 3.658 | 322,383 | -0.01(-0.34%) |
Mar 26, 2002 | 3.643 | 3.692 | 3.609 | 3.670 | 189,028 | +0.02(+0.42%) |
Mar 25, 2002 | 3.630 | 3.655 | 3.618 | 3.655 | 247,613 | +0.03(+0.77%) |
Mar 22, 2002 | 3.609 | 3.639 | 3.565 | 3.627 | 402,332 | +0.01(+0.26%) |
Mar 21, 2002 | 3.553 | 3.652 | 3.525 | 3.618 | 450,560 | +0.06(+1.65%) |
Mar 20, 2002 | 3.602 | 3.602 | 3.522 | 3.559 | 234,990 | -0.03(-0.78%) |
Mar 19, 2002 | 3.627 | 3.658 | 3.553 | 3.587 | 338,891 | -0.07(-1.86%) |
Mar 18, 2002 | 3.590 | 3.655 | 3.571 | 3.655 | 345,364 | +0.06(+1.63%) |
Mar 15, 2002 | 3.553 | 3.621 | 3.528 | 3.596 | 491,991 | +0.04(+1.13%) |
Mar 14, 2002 | 3.584 | 3.584 | 3.522 | 3.556 | 417,868 | -0.03(-0.86%) |
Mar 13, 2002 | 3.624 | 3.630 | 3.556 | 3.587 | 573,881 | -0.01(-0.17%) |
Mar 12, 2002 | 3.541 | 3.615 | 3.531 | 3.593 | 640,235 | +0.04(+1.13%) |
Mar 11, 2002 | 3.448 | 3.553 | 3.432 | 3.553 | 600,099 | +0.15(+4.36%) |
Mar 08, 2002 | 3.275 | 3.460 | 3.275 | 3.405 | 540,219 | +0.15(+4.75%) |
Mar 07, 2002 | 3.207 | 3.266 | 3.179 | 3.250 | 236,608 | +0.07(+2.33%) |
Mar 06, 2002 | 3.198 | 3.198 | 3.123 | 3.176 | 392,621 | +0.01(+0.39%) |
Mar 05, 2002 | 3.120 | 3.195 | 3.114 | 3.164 | 221,719 | +0.02(+0.79%) |
Mar 04, 2002 | 3.105 | 3.157 | 3.096 | 3.139 | 260,884 | +0.04(+1.40%) |
Mar 01, 2002 | 3.154 | 3.154 | 3.089 | 3.096 | 190,646 | -0.05(-1.67%) |
Feb 28, 2002 | 3.151 | 3.164 | 3.120 | 3.148 | 135,621 | -0.02(-0.59%) |
Feb 27, 2002 | 3.173 | 3.198 | 3.127 | 3.167 | 194,207 | +0.01(+0.29%) |
Feb 26, 2002 | 3.145 | 3.157 | 3.120 | 3.157 | 139,181 | +0.01(+0.29%) |
Feb 25, 2002 | 3.198 | 3.213 | 3.136 | 3.148 | 248,261 | -0.02(-0.59%) |
Feb 22, 2002 | 3.114 | 3.167 | 3.114 | 3.167 | 137,239 | +0.06(+1.99%) |
Feb 21, 2002 | 3.077 | 3.133 | 3.077 | 3.105 | 181,583 | +0.03(+1.00%) |
Feb 20, 2002 | 2.981 | 3.089 | 2.972 | 3.074 | 481,309 | +0.11(+3.54%) |
Feb 19, 2002 | 2.950 | 2.981 | 2.907 | 2.969 | 272,537 | +0.03(+1.16%) |
Feb 18, 2002 | 2.941 | 2.981 | 2.907 | 2.935 | 297,460 | +0.00(+0.00%) |
Feb 15, 2002 | 2.941 | 2.981 | 2.907 | 2.935 | 297,460 | -0.02(-0.52%) |
Feb 14, 2002 | 2.975 | 2.981 | 2.941 | 2.950 | 250,527 | -0.06(-1.85%) |
Feb 13, 2002 | 2.935 | 3.028 | 2.935 | 3.006 | 382,911 | +0.08(+2.64%) |
Feb 12, 2002 | 2.904 | 2.947 | 2.904 | 2.929 | 228,516 | +0.01(+0.21%) |
Feb 11, 2002 | 2.904 | 2.926 | 2.864 | 2.923 | 408,158 | +0.01(+0.32%) |
Feb 08, 2002 | 2.920 | 2.935 | 2.867 | 2.913 | 273,508 | -0.02(-0.53%) |
Feb 07, 2002 | 2.913 | 2.941 | 2.907 | 2.929 | 147,273 | +0.00(+0.00%) |
Feb 06, 2002 | 2.889 | 2.929 | 2.867 | 2.929 | 234,343 | +0.02(+0.85%) |
Feb 05, 2002 | 2.938 | 2.950 | 2.889 | 2.904 | 214,922 | -0.05(-1.57%) |
Feb 04, 2002 | 2.966 | 2.975 | 2.938 | 2.950 | 184,172 | -0.02(-0.52%) |
Feb 01, 2002 | 2.873 | 2.981 | 2.870 | 2.966 | 257,324 | +0.09(+3.00%) |
Jan 31, 2002 | 2.879 | 2.907 | 2.867 | 2.879 | 175,757 | +0.00(+0.00%) |
Jan 30, 2002 | 2.889 | 2.904 | 2.858 | 2.879 | 347,630 | -0.01(-0.32%) |
Jan 29, 2002 | 2.935 | 2.938 | 2.858 | 2.889 | 639,264 | -0.05(-1.68%) |
Jan 28, 2002 | 2.975 | 2.975 | 2.935 | 2.938 | 237,579 | -0.03(-0.94%) |
Jan 25, 2002 | 2.966 | 2.997 | 2.954 | 2.966 | 188,057 | -0.01(-0.21%) |
Jan 24, 2002 | 2.966 | 3.006 | 2.941 | 2.972 | 169,283 | +0.02(+0.52%) |
Jan 23, 2002 | 3.003 | 3.009 | 2.954 | 2.957 | 169,607 | -0.03(-0.93%) |
Jan 22, 2002 | 2.932 | 3.006 | 2.926 | 2.984 | 541,190 | +0.05(+1.79%) |
Jan 21, 2002 | 2.963 | 3.034 | 2.904 | 2.932 | 503,967 | +0.00(+0.00%) |
Jan 18, 2002 | 2.963 | 3.034 | 2.904 | 2.932 | 503,967 | -0.02(-0.84%) |
Jan 17, 2002 | 2.920 | 2.966 | 2.920 | 2.957 | 335,330 | +0.04(+1.27%) |
Jan 16, 2002 | 2.873 | 2.926 | 2.842 | 2.920 | 370,611 | +0.06(+2.16%) |
Jan 15, 2002 | 2.867 | 2.873 | 2.827 | 2.858 | 246,966 | -0.03(-1.18%) |
Jan 14, 2002 | 2.879 | 2.892 | 2.765 | 2.892 | 394,563 | -0.00(-0.11%) |
Jan 11, 2002 | 2.916 | 2.947 | 2.882 | 2.895 | 248,584 | -0.02(-0.74%) |