Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.00(+0.00%) |
Mar 28, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,237 | +0.05(+1.00%) |
Mar 27, 2002 | 4.530 | 4.582 | 4.519 | 4.552 | 3,071,886 | +0.06(+1.37%) |
Mar 26, 2002 | 4.456 | 4.508 | 4.456 | 4.490 | 3,695,456 | +0.05(+1.14%) |
Mar 25, 2002 | 4.457 | 4.493 | 4.426 | 4.440 | 2,191,532 | -0.03(-0.78%) |
Mar 22, 2002 | 4.503 | 4.503 | 4.465 | 4.475 | 2,817,639 | -0.04(-0.98%) |
Mar 21, 2002 | 4.486 | 4.547 | 4.479 | 4.519 | 4,349,461 | +0.00(+0.03%) |
Mar 20, 2002 | 4.566 | 4.569 | 4.517 | 4.517 | 3,404,435 | -0.08(-1.72%) |
Mar 19, 2002 | 4.574 | 4.596 | 4.553 | 4.596 | 3,323,913 | +0.03(+0.55%) |
Mar 18, 2002 | 4.542 | 4.574 | 4.523 | 4.571 | 3,421,237 | +0.02(+0.45%) |
Mar 15, 2002 | 4.542 | 4.572 | 4.522 | 4.550 | 221,911 | +0.04(+0.87%) |
Mar 14, 2002 | 4.509 | 4.519 | 4.449 | 4.511 | 3,147,335 | +0.00(+0.07%) |
Mar 13, 2002 | 4.531 | 4.555 | 4.489 | 4.508 | 3,100,417 | -0.00(-0.07%) |
Mar 12, 2002 | 4.393 | 4.516 | 4.393 | 4.511 | 3,289,042 | +0.05(+1.06%) |
Mar 11, 2002 | 4.415 | 4.479 | 4.393 | 4.463 | 4,001,377 | +0.05(+1.11%) |
Mar 08, 2002 | 4.490 | 4.490 | 4.396 | 4.415 | 95,104 | -0.04(-0.82%) |
Mar 07, 2002 | 4.487 | 4.487 | 4.424 | 4.451 | 5,544,611 | -0.04(-0.81%) |
Mar 06, 2002 | 4.345 | 4.493 | 4.345 | 4.487 | 3,594,328 | +0.08(+1.79%) |
Mar 05, 2002 | 4.353 | 4.432 | 4.339 | 4.408 | 3,521,414 | -0.01(-0.18%) |
Mar 04, 2002 | 4.344 | 4.434 | 4.322 | 4.416 | 4,199,195 | +0.07(+1.56%) |
Mar 01, 2002 | 4.227 | 4.400 | 4.222 | 4.348 | 6,301,012 | +0.12(+2.72%) |
Feb 28, 2002 | 4.197 | 4.263 | 4.195 | 4.233 | 3,034,161 | +0.02(+0.37%) |
Feb 27, 2002 | 4.211 | 4.240 | 4.180 | 4.217 | 2,441,658 | +0.01(+0.22%) |
Feb 26, 2002 | 4.219 | 4.219 | 4.124 | 4.208 | 4,214,729 | +0.05(+1.10%) |
Feb 25, 2002 | 4.061 | 4.180 | 4.061 | 4.162 | 4,155,447 | +0.07(+1.77%) |
Feb 22, 2002 | 4.003 | 4.104 | 4.000 | 4.090 | 2,711,438 | +0.09(+2.37%) |
Feb 21, 2002 | 3.973 | 4.041 | 3.973 | 3.995 | 253,612 | +0.04(+1.08%) |
Feb 20, 2002 | 3.967 | 3.998 | 3.904 | 3.952 | 348,717 | -0.02(-0.56%) |
Feb 19, 2002 | 3.990 | 4.014 | 3.943 | 3.975 | 3,962,384 | -0.07(-1.79%) |
Feb 18, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,081,396 | +0.00(+0.00%) |
Feb 15, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,080,445 | -0.00(-0.12%) |
Feb 14, 2002 | 3.975 | 4.063 | 3.975 | 4.052 | 2,165,537 | +0.05(+1.30%) |
Feb 13, 2002 | 3.986 | 4.003 | 3.954 | 4.000 | 4,059,074 | -0.02(-0.47%) |
Feb 12, 2002 | 3.992 | 4.046 | 3.975 | 4.019 | 3,406,021 | -0.05(-1.28%) |
Feb 11, 2002 | 3.975 | 4.072 | 3.943 | 4.071 | 2,070,115 | +0.07(+1.73%) |
Feb 08, 2002 | 3.970 | 4.006 | 3.945 | 4.001 | 3,682,142 | +0.00(+0.00%) |
Feb 07, 2002 | 3.975 | 4.016 | 3.952 | 4.001 | 2,466,702 | -0.03(-0.86%) |
Feb 06, 2002 | 4.031 | 4.102 | 4.009 | 4.036 | 4,112,966 | -0.00(-0.08%) |
Feb 05, 2002 | 4.053 | 4.061 | 4.011 | 4.039 | 3,100,100 | +0.01(+0.35%) |
Feb 04, 2002 | 4.109 | 4.109 | 4.001 | 4.025 | 3,053,499 | -0.10(-2.52%) |
Feb 01, 2002 | 4.109 | 4.142 | 4.079 | 4.129 | 2,422,954 | +0.04(+0.89%) |
Jan 31, 2002 | 4.014 | 4.093 | 3.990 | 4.093 | 4,372,920 | +0.14(+3.47%) |
Jan 30, 2002 | 3.911 | 3.967 | 3.866 | 3.956 | 4,233,433 | +0.05(+1.29%) |
Jan 29, 2002 | 3.990 | 4.003 | 3.893 | 3.905 | 3,420,603 | -0.10(-2.52%) |
Jan 28, 2002 | 4.030 | 4.030 | 3.970 | 4.006 | 2,311,364 | -0.01(-0.35%) |
Jan 25, 2002 | 4.011 | 4.058 | 3.982 | 4.020 | 2,910,841 | +0.01(+0.24%) |
Jan 24, 2002 | 3.973 | 4.022 | 3.948 | 4.011 | 2,277,126 | +0.04(+0.95%) |
Jan 23, 2002 | 3.866 | 3.973 | 3.866 | 3.973 | 1,844,082 | +0.12(+3.24%) |
Jan 22, 2002 | 3.880 | 3.904 | 3.831 | 3.848 | 2,232,110 | -0.03(-0.85%) |
Jan 21, 2002 | 3.874 | 3.919 | 3.872 | 3.882 | 3,841,284 | +0.00(+0.00%) |
Jan 18, 2002 | 3.874 | 3.919 | 3.872 | 3.882 | 3,841,284 | -0.06(-1.52%) |
Jan 17, 2002 | 3.954 | 3.981 | 3.927 | 3.941 | 2,608,408 | -0.00(-0.04%) |
Jan 16, 2002 | 4.061 | 4.061 | 3.943 | 3.943 | 4,021,349 | -0.12(-2.91%) |
Jan 15, 2002 | 4.044 | 4.072 | 4.033 | 4.061 | 1,997,835 | +0.06(+1.42%) |
Jan 14, 2002 | 4.006 | 4.038 | 3.971 | 4.005 | 2,328,166 | -0.00(-0.04%) |
Jan 11, 2002 | 4.117 | 4.117 | 3.990 | 4.006 | 2,966,953 | -0.10(-2.46%) |