Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,064 | +0.00(+0.00%) |
Mar 28, 2002 | 4.582 | 4.604 | 4.552 | 4.598 | 3,149,064 | +0.05(+1.00%) |
Mar 27, 2002 | 4.530 | 4.582 | 4.519 | 4.552 | 3,071,716 | +0.06(+1.37%) |
Mar 26, 2002 | 4.456 | 4.508 | 4.456 | 4.491 | 3,695,253 | +0.05(+1.14%) |
Mar 25, 2002 | 4.457 | 4.494 | 4.426 | 4.440 | 2,191,411 | -0.03(-0.78%) |
Mar 22, 2002 | 4.503 | 4.503 | 4.465 | 4.475 | 2,817,483 | -0.04(-0.98%) |
Mar 21, 2002 | 4.486 | 4.547 | 4.480 | 4.519 | 4,349,221 | +0.00(+0.03%) |
Mar 20, 2002 | 4.566 | 4.569 | 4.517 | 4.517 | 3,404,248 | -0.08(-1.72%) |
Mar 19, 2002 | 4.574 | 4.596 | 4.554 | 4.596 | 3,323,730 | +0.03(+0.55%) |
Mar 18, 2002 | 4.543 | 4.574 | 4.524 | 4.571 | 3,421,049 | +0.02(+0.45%) |
Mar 15, 2002 | 4.543 | 4.573 | 4.522 | 4.550 | 221,899 | +0.04(+0.87%) |
Mar 14, 2002 | 4.509 | 4.519 | 4.450 | 4.511 | 3,147,162 | +0.00(+0.07%) |
Mar 13, 2002 | 4.532 | 4.555 | 4.489 | 4.508 | 3,100,246 | -0.00(-0.07%) |
Mar 12, 2002 | 4.393 | 4.516 | 4.393 | 4.511 | 3,288,860 | +0.05(+1.06%) |
Mar 11, 2002 | 4.415 | 4.480 | 4.393 | 4.464 | 4,001,156 | +0.05(+1.11%) |
Mar 08, 2002 | 4.491 | 4.491 | 4.396 | 4.415 | 95,099 | -0.04(-0.81%) |
Mar 07, 2002 | 4.487 | 4.487 | 4.424 | 4.451 | 5,544,306 | -0.04(-0.81%) |
Mar 06, 2002 | 4.345 | 4.494 | 4.345 | 4.487 | 3,594,130 | +0.08(+1.79%) |
Mar 05, 2002 | 4.353 | 4.432 | 4.339 | 4.409 | 3,521,220 | -0.01(-0.18%) |
Mar 04, 2002 | 4.344 | 4.434 | 4.322 | 4.416 | 4,198,964 | +0.07(+1.56%) |
Mar 01, 2002 | 4.227 | 4.401 | 4.222 | 4.349 | 6,300,665 | +0.12(+2.72%) |
Feb 28, 2002 | 4.197 | 4.263 | 4.196 | 4.233 | 3,033,994 | +0.02(+0.37%) |
Feb 27, 2002 | 4.211 | 4.240 | 4.180 | 4.218 | 2,441,523 | +0.01(+0.22%) |
Feb 26, 2002 | 4.219 | 4.219 | 4.125 | 4.208 | 4,214,497 | +0.05(+1.10%) |
Feb 25, 2002 | 4.062 | 4.180 | 4.062 | 4.162 | 4,155,218 | +0.07(+1.77%) |
Feb 22, 2002 | 4.003 | 4.104 | 4.000 | 4.090 | 2,711,289 | +0.09(+2.37%) |
Feb 21, 2002 | 3.973 | 4.041 | 3.973 | 3.995 | 253,598 | +0.04(+1.08%) |
Feb 20, 2002 | 3.967 | 3.998 | 3.904 | 3.953 | 348,698 | -0.02(-0.56%) |
Feb 19, 2002 | 3.991 | 4.014 | 3.943 | 3.975 | 3,962,166 | -0.07(-1.79%) |
Feb 18, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,081,226 | +0.00(+0.00%) |
Feb 15, 2002 | 4.030 | 4.069 | 4.006 | 4.047 | 3,080,275 | -0.00(-0.12%) |
Feb 14, 2002 | 3.975 | 4.063 | 3.975 | 4.052 | 2,165,417 | +0.05(+1.30%) |
Feb 13, 2002 | 3.986 | 4.003 | 3.954 | 4.000 | 4,058,850 | -0.02(-0.47%) |
Feb 12, 2002 | 3.992 | 4.046 | 3.975 | 4.019 | 3,405,833 | -0.05(-1.28%) |
Feb 11, 2002 | 3.975 | 4.073 | 3.943 | 4.071 | 2,070,001 | +0.07(+1.73%) |
Feb 08, 2002 | 3.970 | 4.006 | 3.945 | 4.002 | 3,681,939 | +0.00(+0.00%) |
Feb 07, 2002 | 3.975 | 4.016 | 3.953 | 4.002 | 2,466,566 | -0.03(-0.86%) |
Feb 06, 2002 | 4.032 | 4.103 | 4.009 | 4.036 | 4,112,740 | -0.00(-0.08%) |
Feb 05, 2002 | 4.054 | 4.062 | 4.011 | 4.039 | 3,099,929 | +0.01(+0.35%) |
Feb 04, 2002 | 4.109 | 4.109 | 4.002 | 4.025 | 3,053,330 | -0.10(-2.52%) |
Feb 01, 2002 | 4.109 | 4.142 | 4.079 | 4.129 | 2,422,820 | +0.04(+0.89%) |
Jan 31, 2002 | 4.014 | 4.093 | 3.991 | 4.093 | 4,372,679 | +0.14(+3.47%) |
Jan 30, 2002 | 3.912 | 3.967 | 3.866 | 3.956 | 4,233,199 | +0.05(+1.29%) |
Jan 29, 2002 | 3.991 | 4.003 | 3.893 | 3.905 | 3,420,415 | -0.10(-2.52%) |
Jan 28, 2002 | 4.030 | 4.030 | 3.970 | 4.006 | 2,311,237 | -0.01(-0.35%) |
Jan 25, 2002 | 4.011 | 4.058 | 3.983 | 4.021 | 2,910,681 | +0.01(+0.24%) |
Jan 24, 2002 | 3.973 | 4.022 | 3.948 | 4.011 | 2,277,001 | +0.04(+0.95%) |
Jan 23, 2002 | 3.866 | 3.973 | 3.866 | 3.973 | 1,843,981 | +0.12(+3.24%) |
Jan 22, 2002 | 3.880 | 3.904 | 3.831 | 3.849 | 2,231,987 | -0.03(-0.85%) |
Jan 21, 2002 | 3.874 | 3.920 | 3.872 | 3.882 | 3,841,072 | +0.00(+0.00%) |
Jan 18, 2002 | 3.874 | 3.920 | 3.872 | 3.882 | 3,841,072 | -0.06(-1.52%) |
Jan 17, 2002 | 3.954 | 3.981 | 3.927 | 3.942 | 2,608,264 | -0.00(-0.04%) |
Jan 16, 2002 | 4.062 | 4.062 | 3.943 | 3.943 | 4,021,127 | -0.12(-2.91%) |
Jan 15, 2002 | 4.044 | 4.073 | 4.033 | 4.062 | 1,997,725 | +0.06(+1.42%) |
Jan 14, 2002 | 4.006 | 4.038 | 3.972 | 4.005 | 2,328,038 | -0.00(-0.04%) |
Jan 11, 2002 | 4.117 | 4.117 | 3.991 | 4.006 | 2,966,790 | -0.10(-2.46%) |