Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.788 | 3.820 | 3.745 | 3.777 | 4,606,905 | +0.00(+0.00%) |
Mar 28, 2002 | 3.788 | 3.820 | 3.745 | 3.777 | 4,606,905 | -0.01(-0.27%) |
Mar 27, 2002 | 3.677 | 3.809 | 3.677 | 3.787 | 3,768,749 | +0.13(+3.49%) |
Mar 26, 2002 | 3.683 | 3.741 | 3.637 | 3.660 | 3,765,527 | -0.05(-1.45%) |
Mar 25, 2002 | 3.688 | 3.789 | 3.679 | 3.714 | 3,594,781 | -0.03(-0.70%) |
Mar 22, 2002 | 3.799 | 3.818 | 3.725 | 3.740 | 5,524,527 | -0.09(-2.41%) |
Mar 21, 2002 | 3.736 | 3.848 | 3.727 | 3.832 | 3,992,114 | +0.07(+1.78%) |
Mar 20, 2002 | 3.789 | 3.817 | 3.727 | 3.765 | 21,638,492 | -0.03(-0.83%) |
Mar 19, 2002 | 3.725 | 3.804 | 3.724 | 3.797 | 4,689,593 | +0.08(+2.23%) |
Mar 18, 2002 | 3.692 | 3.716 | 3.650 | 3.714 | 5,668,426 | +0.06(+1.61%) |
Mar 15, 2002 | 3.632 | 3.692 | 3.629 | 3.655 | 6,180,662 | -0.01(-0.25%) |
Mar 14, 2002 | 3.709 | 3.709 | 3.597 | 3.664 | 4,773,355 | -0.04(-1.21%) |
Mar 13, 2002 | 3.697 | 3.742 | 3.688 | 3.709 | 10,680,717 | +0.03(+0.71%) |
Mar 12, 2002 | 3.632 | 3.686 | 3.622 | 3.683 | 6,583,363 | +0.01(+0.15%) |
Mar 11, 2002 | 3.678 | 3.722 | 3.636 | 3.677 | 5,077,797 | +0.05(+1.36%) |
Mar 08, 2002 | 3.632 | 3.660 | 3.596 | 3.628 | 11,822,778 | -0.00(-0.08%) |
Mar 07, 2002 | 3.594 | 3.694 | 3.581 | 3.631 | 9,653,023 | +0.10(+2.74%) |
Mar 06, 2002 | 3.399 | 3.548 | 3.364 | 3.534 | 8,476,061 | +0.19(+5.68%) |
Mar 05, 2002 | 3.343 | 3.361 | 3.310 | 3.344 | 5,171,761 | +0.02(+0.59%) |
Mar 04, 2002 | 3.283 | 3.351 | 3.283 | 3.324 | 6,843,777 | +0.05(+1.56%) |
Mar 01, 2002 | 3.306 | 3.306 | 3.231 | 3.273 | 3,763,916 | -0.00(-0.11%) |
Feb 28, 2002 | 3.227 | 3.324 | 3.215 | 3.277 | 8,330,551 | +0.06(+2.00%) |
Feb 27, 2002 | 3.233 | 3.250 | 3.201 | 3.213 | 3,763,379 | -0.01(-0.35%) |
Feb 26, 2002 | 3.257 | 3.258 | 3.189 | 3.224 | 4,036,142 | -0.02(-0.75%) |
Feb 25, 2002 | 3.148 | 3.266 | 3.148 | 3.248 | 5,362,910 | +0.08(+2.53%) |
Feb 22, 2002 | 3.111 | 3.189 | 3.101 | 3.168 | 4,257,897 | +0.07(+2.13%) |
Feb 21, 2002 | 3.036 | 3.138 | 3.036 | 3.102 | 4,603,146 | +0.08(+2.68%) |
Feb 20, 2002 | 3.064 | 3.072 | 2.986 | 3.021 | 4,700,331 | -0.04(-1.16%) |
Feb 19, 2002 | 3.008 | 3.086 | 2.983 | 3.056 | 3,624,313 | +0.02(+0.52%) |
Feb 18, 2002 | 3.071 | 3.073 | 3.008 | 3.040 | 5,324,250 | +0.00(+0.00%) |
Feb 15, 2002 | 3.071 | 3.073 | 3.008 | 3.040 | 4,410,923 | -0.03(-1.00%) |
Feb 14, 2002 | 3.000 | 3.109 | 2.984 | 3.071 | 4,638,584 | +0.04(+1.38%) |
Feb 13, 2002 | 2.994 | 3.040 | 2.957 | 3.029 | 3,320,944 | +0.01(+0.40%) |
Feb 12, 2002 | 3.040 | 3.064 | 2.995 | 3.017 | 3,659,214 | -0.06(-2.03%) |
Feb 11, 2002 | 2.988 | 3.101 | 2.971 | 3.080 | 3,728,478 | +0.08(+2.73%) |
Feb 08, 2002 | 2.952 | 2.998 | 2.902 | 2.998 | 5,828,432 | +0.04(+1.23%) |
Feb 07, 2002 | 3.031 | 3.032 | 2.958 | 2.961 | 3,179,194 | -0.08(-2.72%) |
Feb 06, 2002 | 3.077 | 3.129 | 3.027 | 3.044 | 2,641,184 | -0.01(-0.46%) |
Feb 05, 2002 | 3.085 | 3.096 | 2.998 | 3.058 | 4,198,297 | -0.02(-0.51%) |
Feb 04, 2002 | 3.085 | 3.120 | 3.031 | 3.074 | 6,301,472 | -0.02(-0.78%) |
Feb 01, 2002 | 3.165 | 3.194 | 3.052 | 3.098 | 8,225,312 | -0.07(-2.12%) |
Jan 31, 2002 | 3.112 | 3.201 | 3.090 | 3.165 | 6,482,420 | +0.10(+3.31%) |
Jan 30, 2002 | 2.904 | 3.099 | 2.840 | 3.064 | 13,722,455 | +0.09(+3.01%) |
Jan 29, 2002 | 3.089 | 3.089 | 2.944 | 2.974 | 7,750,661 | -0.11(-3.71%) |
Jan 28, 2002 | 3.238 | 3.247 | 3.084 | 3.089 | 5,605,604 | -0.10(-3.21%) |
Jan 25, 2002 | 3.185 | 3.225 | 3.155 | 3.191 | 5,747,892 | +0.01(+0.38%) |
Jan 24, 2002 | 3.120 | 3.202 | 3.110 | 3.179 | 4,996,183 | +0.05(+1.70%) |
Jan 23, 2002 | 3.054 | 3.152 | 3.042 | 3.126 | 6,358,388 | +0.08(+2.66%) |
Jan 22, 2002 | 3.166 | 3.166 | 3.026 | 3.045 | 4,722,883 | -0.00(-0.15%) |
Jan 21, 2002 | 3.131 | 3.143 | 3.019 | 3.050 | 15,151,777 | +0.00(+0.00%) |
Jan 18, 2002 | 3.131 | 3.143 | 3.019 | 3.050 | 14,639,004 | -0.08(-2.53%) |
Jan 17, 2002 | 3.225 | 3.225 | 3.083 | 3.129 | 6,674,642 | -0.07(-2.18%) |
Jan 16, 2002 | 3.236 | 3.250 | 3.156 | 3.199 | 9,881,220 | -0.07(-2.14%) |
Jan 15, 2002 | 3.241 | 3.293 | 3.233 | 3.269 | 7,247,552 | +0.05(+1.45%) |
Jan 14, 2002 | 3.203 | 3.267 | 3.175 | 3.222 | 13,284,853 | -0.10(-2.89%) |
Jan 11, 2002 | 3.371 | 3.399 | 3.318 | 3.318 | 5,208,809 | -0.14(-4.01%) |