Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 2.971 | 3.039 | 2.957 | 2.998 | 926,153 | +0.00(+0.00%) |
Mar 28, 2002 | 2.971 | 3.039 | 2.957 | 2.998 | 926,153 | +0.05(+1.76%) |
Mar 27, 2002 | 3.011 | 3.014 | 2.875 | 2.946 | 3,113,109 | -0.42(-12.47%) |
Mar 26, 2002 | 3.270 | 3.377 | 3.262 | 3.366 | 1,356,940 | +0.08(+2.49%) |
Mar 25, 2002 | 3.229 | 3.322 | 3.229 | 3.284 | 836,987 | +0.05(+1.69%) |
Mar 22, 2002 | 3.227 | 3.248 | 3.205 | 3.229 | 861,939 | +0.06(+1.80%) |
Mar 21, 2002 | 3.110 | 3.183 | 3.110 | 3.172 | 270,067 | +0.04(+1.22%) |
Mar 20, 2002 | 3.232 | 3.232 | 3.134 | 3.134 | 362,168 | -0.10(-2.95%) |
Mar 19, 2002 | 3.199 | 3.246 | 3.194 | 3.229 | 594,808 | +0.06(+1.80%) |
Mar 18, 2002 | 3.276 | 3.276 | 3.172 | 3.172 | 539,033 | -0.01(-0.17%) |
Mar 15, 2002 | 3.156 | 3.186 | 3.148 | 3.178 | 482,157 | +0.01(+0.26%) |
Mar 14, 2002 | 3.120 | 3.175 | 3.120 | 3.169 | 233,006 | +0.05(+1.57%) |
Mar 13, 2002 | 3.134 | 3.145 | 3.110 | 3.120 | 577,928 | +0.01(+0.26%) |
Mar 12, 2002 | 3.085 | 3.112 | 3.058 | 3.112 | 345,656 | +0.03(+1.06%) |
Mar 11, 2002 | 3.082 | 3.088 | 3.058 | 3.080 | 466,012 | +0.01(+0.44%) |
Mar 08, 2002 | 3.074 | 3.107 | 3.041 | 3.066 | 373,910 | -0.01(-0.44%) |
Mar 07, 2002 | 3.074 | 3.093 | 3.060 | 3.080 | 258,691 | +0.01(+0.27%) |
Mar 06, 2002 | 3.044 | 3.074 | 3.030 | 3.071 | 274,103 | +0.03(+0.90%) |
Mar 05, 2002 | 3.006 | 3.050 | 3.003 | 3.044 | 3,742,777 | +0.02(+0.63%) |
Mar 04, 2002 | 2.984 | 3.030 | 2.984 | 3.025 | 634,070 | +0.01(+0.45%) |
Mar 01, 2002 | 3.014 | 3.014 | 3.001 | 3.011 | 348,958 | +0.01(+0.45%) |
Feb 28, 2002 | 3.006 | 3.025 | 2.973 | 2.998 | 597,009 | -0.02(-0.81%) |
Feb 27, 2002 | 2.990 | 3.022 | 2.984 | 3.022 | 362,902 | -0.01(-0.27%) |
Feb 26, 2002 | 3.036 | 3.039 | 3.020 | 3.030 | 354,096 | +0.01(+0.18%) |
Feb 25, 2002 | 2.973 | 3.025 | 2.973 | 3.025 | 722,869 | +0.05(+1.74%) |
Feb 22, 2002 | 2.973 | 2.990 | 2.968 | 2.973 | 403,632 | -0.02(-0.82%) |
Feb 21, 2002 | 3.022 | 3.025 | 2.984 | 2.998 | 526,190 | -0.01(-0.45%) |
Feb 20, 2002 | 3.025 | 3.033 | 3.006 | 3.011 | 385,285 | +0.00(+0.00%) |
Feb 19, 2002 | 3.058 | 3.058 | 3.011 | 3.011 | 266,397 | -0.05(-1.52%) |
Feb 18, 2002 | 3.066 | 3.066 | 3.011 | 3.058 | 315,934 | +0.00(+0.00%) |
Feb 15, 2002 | 3.066 | 3.066 | 3.011 | 3.058 | 315,934 | -0.01(-0.36%) |
Feb 14, 2002 | 3.069 | 3.077 | 3.052 | 3.069 | 184,570 | -0.01(-0.35%) |
Feb 13, 2002 | 3.069 | 3.118 | 3.069 | 3.080 | 393,725 | +0.07(+2.17%) |
Feb 12, 2002 | 3.060 | 3.060 | 3.011 | 3.014 | 188,973 | -0.02(-0.63%) |
Feb 11, 2002 | 2.987 | 3.066 | 2.984 | 3.033 | 314,466 | +0.03(+1.00%) |
Feb 08, 2002 | 3.025 | 3.025 | 2.998 | 3.003 | 1,100,816 | +0.00(+0.00%) |
Feb 07, 2002 | 3.052 | 3.060 | 2.998 | 3.003 | 246,582 | -0.05(-1.61%) |
Feb 06, 2002 | 3.093 | 3.093 | 3.039 | 3.052 | 222,731 | -0.04(-1.23%) |
Feb 05, 2002 | 3.058 | 3.090 | 3.052 | 3.090 | 285,845 | +0.03(+0.89%) |
Feb 04, 2002 | 3.099 | 3.099 | 3.063 | 3.063 | 244,748 | -0.02(-0.53%) |
Feb 01, 2002 | 3.080 | 3.104 | 3.074 | 3.080 | 416,842 | -0.01(-0.18%) |
Jan 31, 2002 | 3.104 | 3.120 | 3.063 | 3.085 | 340,886 | +0.01(+0.27%) |
Jan 30, 2002 | 3.120 | 3.120 | 3.039 | 3.077 | 293,551 | -0.04(-1.40%) |
Jan 29, 2002 | 3.107 | 3.139 | 3.082 | 3.120 | 257,591 | +0.00(+0.00%) |
Jan 28, 2002 | 3.134 | 3.142 | 3.096 | 3.120 | 311,898 | -0.01(-0.17%) |
Jan 25, 2002 | 3.110 | 3.126 | 3.041 | 3.126 | 306,760 | +0.04(+1.41%) |
Jan 24, 2002 | 3.112 | 3.139 | 3.066 | 3.082 | 257,591 | -0.02(-0.53%) |
Jan 23, 2002 | 3.107 | 3.126 | 3.069 | 3.099 | 328,043 | -0.03(-0.87%) |
Jan 22, 2002 | 3.115 | 3.142 | 3.107 | 3.126 | 227,869 | -0.02(-0.52%) |
Jan 21, 2002 | 3.123 | 3.142 | 3.080 | 3.142 | 202,917 | +0.00(+0.00%) |
Jan 18, 2002 | 3.123 | 3.142 | 3.080 | 3.142 | 202,917 | +0.02(+0.79%) |
Jan 17, 2002 | 3.082 | 3.131 | 3.080 | 3.118 | 250,619 | +0.02(+0.70%) |
Jan 16, 2002 | 3.142 | 3.142 | 3.085 | 3.096 | 434,088 | -0.04(-1.13%) |
Jan 15, 2002 | 3.134 | 3.167 | 3.126 | 3.131 | 376,846 | -0.02(-0.69%) |
Jan 14, 2002 | 3.159 | 3.159 | 3.107 | 3.153 | 323,273 | +0.02(+0.61%) |
Jan 11, 2002 | 3.134 | 3.167 | 3.134 | 3.134 | 191,909 | +0.01(+0.35%) |