Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 3.356 | 3.405 | 3.338 | 3.370 | 8,642,872 | +0.00(+0.00%) |
Mar 28, 2002 | 3.356 | 3.405 | 3.338 | 3.370 | 8,642,112 | -0.01(-0.35%) |
Mar 27, 2002 | 3.267 | 3.388 | 3.267 | 3.382 | 13,569,644 | +0.15(+4.77%) |
Mar 26, 2002 | 3.159 | 3.249 | 3.151 | 3.228 | 12,819,686 | +0.07(+2.19%) |
Mar 25, 2002 | 3.099 | 3.196 | 3.072 | 3.159 | 6,460,625 | +0.06(+1.91%) |
Mar 22, 2002 | 3.176 | 3.178 | 3.097 | 3.099 | 9,496,421 | -0.12(-3.74%) |
Mar 21, 2002 | 3.271 | 3.287 | 3.170 | 3.220 | 8,108,708 | -0.07(-2.16%) |
Mar 20, 2002 | 3.350 | 3.366 | 3.271 | 3.291 | 9,222,373 | -0.05(-1.48%) |
Mar 19, 2002 | 3.328 | 3.395 | 3.307 | 3.340 | 10,478,634 | +0.06(+1.93%) |
Mar 18, 2002 | 3.350 | 3.395 | 3.180 | 3.277 | 17,718,598 | -0.01(-0.42%) |
Mar 15, 2002 | 3.172 | 3.324 | 3.139 | 3.291 | 11,692,851 | +0.12(+3.73%) |
Mar 14, 2002 | 3.303 | 3.305 | 3.060 | 3.172 | 34,534,512 | -0.13(-4.06%) |
Mar 13, 2002 | 3.376 | 3.465 | 3.307 | 3.307 | 21,112,782 | -0.07(-2.05%) |
Mar 12, 2002 | 3.267 | 3.415 | 3.265 | 3.376 | 18,351,540 | +0.01(+0.41%) |
Mar 11, 2002 | 3.397 | 3.490 | 3.281 | 3.362 | 11,160,966 | -0.04(-1.28%) |
Mar 08, 2002 | 3.431 | 3.453 | 3.380 | 3.405 | 11,532,272 | -0.03(-0.75%) |
Mar 07, 2002 | 3.453 | 3.465 | 3.397 | 3.431 | 14,368,737 | +0.06(+1.76%) |
Mar 06, 2002 | 3.356 | 3.372 | 3.238 | 3.372 | 12,139,127 | -0.01(-0.18%) |
Mar 05, 2002 | 3.322 | 3.395 | 3.318 | 3.378 | 8,871,583 | -0.03(-0.98%) |
Mar 04, 2002 | 3.348 | 3.453 | 3.326 | 3.411 | 15,002,186 | +0.08(+2.25%) |
Mar 01, 2002 | 3.289 | 3.374 | 3.178 | 3.336 | 253,278 | +0.08(+2.42%) |
Feb 28, 2002 | 3.253 | 3.332 | 3.228 | 3.257 | 8,437,717 | +0.00(+0.06%) |
Feb 27, 2002 | 3.241 | 3.293 | 3.188 | 3.255 | 9,852,023 | +0.01(+0.43%) |
Feb 26, 2002 | 3.267 | 3.295 | 3.056 | 3.241 | 10,154,438 | -0.01(-0.36%) |
Feb 25, 2002 | 3.259 | 3.356 | 3.222 | 3.253 | 13,999,964 | -0.00(-0.06%) |
Feb 22, 2002 | 3.141 | 3.295 | 3.133 | 3.255 | 16,686,994 | +0.14(+4.43%) |
Feb 21, 2002 | 3.109 | 3.190 | 3.107 | 3.117 | 14,126,603 | +0.02(+0.57%) |
Feb 20, 2002 | 3.139 | 3.147 | 3.040 | 3.099 | 9,392,576 | -0.04(-1.26%) |
Feb 19, 2002 | 3.159 | 3.182 | 3.030 | 3.139 | 18,449,306 | -0.07(-2.27%) |
Feb 18, 2002 | 3.449 | 3.553 | 3.208 | 3.212 | 67,075,212 | +0.00(+0.00%) |
Feb 15, 2002 | 3.449 | 3.553 | 3.208 | 3.212 | 67,033,676 | +0.32(+10.98%) |
Feb 14, 2002 | 2.973 | 3.011 | 2.882 | 2.894 | 202,622 | -0.06(-2.01%) |
Feb 13, 2002 | 2.898 | 2.969 | 2.853 | 2.953 | 16,482,599 | +0.08(+2.75%) |
Feb 12, 2002 | 2.957 | 2.981 | 2.864 | 2.874 | 17,984,286 | -0.09(-3.13%) |
Feb 11, 2002 | 2.862 | 3.070 | 2.825 | 2.967 | 36,280,104 | +0.21(+7.74%) |
Feb 08, 2002 | 2.604 | 2.860 | 2.586 | 2.754 | 22,578,504 | +0.17(+6.57%) |
Feb 07, 2002 | 2.568 | 2.665 | 2.537 | 2.584 | 12,977,985 | +0.02(+0.61%) |
Feb 06, 2002 | 2.659 | 2.710 | 2.551 | 2.568 | 16,454,991 | -0.08(-3.20%) |
Feb 05, 2002 | 2.669 | 2.714 | 2.566 | 2.653 | 14,724,340 | -0.02(-0.88%) |
Feb 04, 2002 | 2.764 | 2.823 | 2.671 | 2.677 | 14,156,996 | -0.07(-2.45%) |
Feb 01, 2002 | 2.774 | 2.791 | 2.675 | 2.744 | 14,968,754 | +0.03(+1.09%) |
Jan 31, 2002 | 2.685 | 2.799 | 2.681 | 2.714 | 18,141,320 | +0.07(+2.69%) |
Jan 30, 2002 | 2.616 | 2.764 | 2.420 | 2.643 | 31,073,714 | -0.13(-4.63%) |
Jan 29, 2002 | 2.710 | 2.782 | 2.606 | 2.772 | 26,447,332 | +0.11(+4.08%) |
Jan 28, 2002 | 2.859 | 2.918 | 2.612 | 2.663 | 32,728,636 | -0.17(-5.93%) |
Jan 25, 2002 | 2.620 | 2.902 | 2.606 | 2.831 | 64,571,556 | +0.18(+6.78%) |
Jan 24, 2002 | 2.239 | 2.669 | 2.223 | 2.651 | 84,034,232 | +0.52(+24.35%) |
Jan 23, 2002 | 2.053 | 2.172 | 2.045 | 2.132 | 21,740,658 | +0.11(+5.37%) |
Jan 22, 2002 | 2.037 | 2.067 | 1.998 | 2.023 | 12,321,994 | +0.04(+1.89%) |
Jan 21, 2002 | 2.014 | 2.016 | 1.964 | 1.986 | 18,243,896 | +0.00(+0.00%) |
Jan 18, 2002 | 2.014 | 2.016 | 1.964 | 1.986 | 18,217,810 | -0.03(-1.57%) |
Jan 17, 2002 | 2.043 | 2.083 | 1.990 | 2.018 | 16,849,600 | -0.01(-0.29%) |
Jan 16, 2002 | 2.033 | 2.110 | 1.994 | 2.023 | 29,504,148 | -0.08(-3.94%) |
Jan 15, 2002 | 2.172 | 2.199 | 2.035 | 2.106 | 25,445,614 | -0.02(-0.93%) |
Jan 14, 2002 | 2.164 | 2.250 | 2.124 | 2.126 | 17,764,694 | -0.04(-1.64%) |
Jan 11, 2002 | 2.270 | 2.270 | 2.162 | 2.162 | 19,382,384 | -0.12(-5.19%) |