Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.606 | 4.606 | 4.243 | 4.320 | 859,150 | +0.00(+0.00%) |
Mar 28, 2002 | 4.606 | 4.606 | 4.243 | 4.320 | 858,113 | -0.18(-3.94%) |
Mar 27, 2002 | 4.305 | 4.590 | 4.243 | 4.498 | 863,816 | +0.33(+7.98%) |
Mar 26, 2002 | 4.120 | 4.228 | 4.050 | 4.165 | 600,420 | +0.08(+2.07%) |
Mar 25, 2002 | 3.965 | 4.166 | 3.911 | 4.081 | 707,748 | +0.22(+5.80%) |
Mar 22, 2002 | 3.826 | 3.911 | 3.742 | 3.857 | 633,085 | +0.15(+4.17%) |
Mar 21, 2002 | 3.780 | 3.888 | 3.703 | 3.703 | 232,934 | -0.09(-2.44%) |
Mar 20, 2002 | 3.796 | 3.796 | 3.718 | 3.796 | 120,291 | +0.05(+1.23%) |
Mar 19, 2002 | 3.742 | 3.819 | 3.703 | 3.749 | 256,267 | +0.05(+1.25%) |
Mar 18, 2002 | 3.641 | 3.742 | 3.487 | 3.703 | 200,917 | +0.27(+7.87%) |
Mar 15, 2002 | 3.634 | 3.634 | 3.402 | 3.433 | 479,350 | -0.17(-4.71%) |
Mar 14, 2002 | 3.634 | 3.634 | 3.564 | 3.603 | 88,014 | +0.02(+0.43%) |
Mar 13, 2002 | 3.672 | 3.672 | 3.549 | 3.587 | 105,514 | -0.03(-0.85%) |
Mar 12, 2002 | 3.603 | 3.688 | 3.549 | 3.618 | 155,678 | +0.07(+1.96%) |
Mar 11, 2002 | 3.664 | 3.718 | 3.279 | 3.549 | 303,320 | -0.12(-3.16%) |
Mar 08, 2002 | 3.703 | 3.742 | 3.587 | 3.664 | 268,322 | -0.01(-0.21%) |
Mar 07, 2002 | 3.703 | 3.780 | 3.664 | 3.672 | 197,417 | -0.08(-2.26%) |
Mar 06, 2002 | 3.865 | 3.973 | 3.672 | 3.757 | 431,389 | -0.12(-2.99%) |
Mar 05, 2002 | 3.919 | 3.973 | 3.857 | 3.873 | 294,376 | -0.02(-0.40%) |
Mar 04, 2002 | 3.880 | 4.050 | 3.819 | 3.888 | 315,505 | +0.07(+1.82%) |
Mar 01, 2002 | 3.850 | 3.850 | 3.742 | 3.819 | 433,723 | -0.02(-0.60%) |
Feb 28, 2002 | 3.850 | 3.857 | 3.726 | 3.842 | 214,009 | +0.04(+1.01%) |
Feb 27, 2002 | 4.012 | 4.035 | 3.749 | 3.803 | 439,426 | -0.16(-4.08%) |
Feb 26, 2002 | 3.857 | 4.042 | 3.711 | 3.965 | 166,567 | +0.18(+4.69%) |
Feb 25, 2002 | 3.904 | 3.934 | 3.757 | 3.788 | 175,641 | -0.17(-4.29%) |
Feb 22, 2002 | 3.950 | 4.012 | 3.919 | 3.958 | 124,439 | -0.02(-0.39%) |
Feb 21, 2002 | 3.819 | 4.089 | 3.819 | 3.973 | 169,548 | +0.05(+1.38%) |
Feb 20, 2002 | 3.865 | 3.958 | 3.626 | 3.919 | 274,674 | +0.10(+2.63%) |
Feb 19, 2002 | 4.189 | 4.228 | 3.780 | 3.819 | 466,777 | -0.27(-6.60%) |
Feb 18, 2002 | 4.282 | 4.343 | 4.050 | 4.089 | 413,760 | +0.00(+0.00%) |
Feb 15, 2002 | 4.282 | 4.343 | 4.050 | 4.089 | 413,760 | -0.10(-2.39%) |
Feb 14, 2002 | 4.189 | 4.243 | 4.143 | 4.189 | 271,951 | +0.13(+3.13%) |
Feb 13, 2002 | 4.019 | 4.112 | 3.896 | 4.062 | 240,842 | +0.09(+2.23%) |
Feb 12, 2002 | 3.796 | 4.012 | 3.780 | 3.973 | 196,899 | +0.12(+3.21%) |
Feb 11, 2002 | 3.904 | 3.973 | 3.780 | 3.850 | 340,134 | -0.19(-4.59%) |
Feb 08, 2002 | 3.934 | 4.243 | 3.927 | 4.035 | 492,313 | +0.12(+2.95%) |
Feb 07, 2002 | 3.865 | 4.004 | 3.742 | 3.919 | 222,565 | +0.05(+1.20%) |
Feb 06, 2002 | 4.305 | 4.436 | 3.549 | 3.873 | 1,437,015 | -0.32(-7.55%) |
Feb 05, 2002 | 3.865 | 4.305 | 3.780 | 4.189 | 1,294,428 | +0.44(+11.73%) |
Feb 04, 2002 | 3.641 | 3.780 | 3.603 | 3.749 | 639,177 | +0.15(+4.07%) |
Feb 01, 2002 | 3.441 | 3.626 | 3.441 | 3.603 | 450,963 | +0.19(+5.66%) |
Jan 31, 2002 | 3.468 | 3.502 | 3.394 | 3.410 | 147,771 | -0.05(-1.56%) |
Jan 30, 2002 | 3.456 | 3.502 | 3.356 | 3.464 | 185,103 | +0.05(+1.58%) |
Jan 29, 2002 | 3.271 | 3.495 | 3.240 | 3.410 | 144,271 | +0.13(+4.00%) |
Jan 28, 2002 | 3.302 | 3.302 | 3.202 | 3.279 | 60,145 | -0.02(-0.70%) |
Jan 25, 2002 | 3.279 | 3.302 | 3.163 | 3.302 | 149,456 | +0.09(+2.88%) |
Jan 24, 2002 | 3.286 | 3.302 | 3.209 | 3.209 | 75,570 | -0.07(-2.12%) |
Jan 23, 2002 | 3.232 | 3.279 | 3.148 | 3.279 | 133,124 | +0.10(+3.17%) |
Jan 22, 2002 | 3.132 | 3.302 | 3.109 | 3.178 | 172,789 | +0.04(+1.21%) |
Jan 21, 2002 | 3.148 | 3.232 | 3.101 | 3.140 | 109,143 | +0.00(+0.00%) |
Jan 18, 2002 | 3.148 | 3.232 | 3.101 | 3.140 | 109,143 | -0.03(-0.97%) |
Jan 17, 2002 | 3.310 | 3.317 | 3.163 | 3.171 | 108,625 | -0.12(-3.52%) |
Jan 16, 2002 | 3.271 | 3.410 | 3.209 | 3.286 | 215,435 | +0.01(+0.24%) |
Jan 15, 2002 | 3.202 | 3.279 | 3.124 | 3.279 | 196,121 | +0.04(+1.19%) |
Jan 14, 2002 | 3.286 | 3.333 | 3.236 | 3.240 | 253,415 | -0.09(-2.78%) |
Jan 11, 2002 | 3.394 | 3.418 | 3.294 | 3.333 | 201,695 | -0.06(-1.81%) |