Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.658 | 4.658 | 4.291 | 4.369 | 849,507 | +0.00(+0.00%) |
Mar 28, 2002 | 4.658 | 4.658 | 4.291 | 4.369 | 848,482 | -0.18(-3.95%) |
Mar 27, 2002 | 4.354 | 4.642 | 4.291 | 4.549 | 854,121 | +0.34(+7.98%) |
Mar 26, 2002 | 4.166 | 4.276 | 4.096 | 4.213 | 593,681 | +0.09(+2.07%) |
Mar 25, 2002 | 4.010 | 4.213 | 3.956 | 4.127 | 699,805 | +0.23(+5.80%) |
Mar 22, 2002 | 3.870 | 3.956 | 3.784 | 3.901 | 625,980 | +0.16(+4.17%) |
Mar 21, 2002 | 3.823 | 3.932 | 3.745 | 3.745 | 230,320 | -0.09(-2.44%) |
Mar 20, 2002 | 3.839 | 3.839 | 3.761 | 3.839 | 118,941 | +0.05(+1.23%) |
Mar 19, 2002 | 3.784 | 3.862 | 3.745 | 3.792 | 253,391 | +0.05(+1.25%) |
Mar 18, 2002 | 3.683 | 3.784 | 3.527 | 3.745 | 198,662 | +0.27(+7.87%) |
Mar 15, 2002 | 3.675 | 3.675 | 3.441 | 3.472 | 473,970 | -0.17(-4.71%) |
Mar 14, 2002 | 3.675 | 3.675 | 3.605 | 3.644 | 87,027 | +0.02(+0.43%) |
Mar 13, 2002 | 3.714 | 3.714 | 3.589 | 3.628 | 104,330 | -0.03(-0.85%) |
Mar 12, 2002 | 3.644 | 3.729 | 3.589 | 3.659 | 153,931 | +0.07(+1.96%) |
Mar 11, 2002 | 3.706 | 3.761 | 3.316 | 3.589 | 299,916 | -0.12(-3.16%) |
Mar 08, 2002 | 3.745 | 3.784 | 3.628 | 3.706 | 265,310 | -0.01(-0.21%) |
Mar 07, 2002 | 3.745 | 3.823 | 3.706 | 3.714 | 195,202 | -0.09(-2.26%) |
Mar 06, 2002 | 3.909 | 4.018 | 3.714 | 3.800 | 426,548 | -0.12(-2.99%) |
Mar 05, 2002 | 3.963 | 4.018 | 3.901 | 3.917 | 291,073 | -0.02(-0.40%) |
Mar 04, 2002 | 3.924 | 4.096 | 3.862 | 3.932 | 311,964 | +0.07(+1.82%) |
Mar 01, 2002 | 3.893 | 3.893 | 3.784 | 3.862 | 428,855 | -0.02(-0.60%) |
Feb 28, 2002 | 3.893 | 3.901 | 3.768 | 3.885 | 211,607 | +0.04(+1.01%) |
Feb 27, 2002 | 4.057 | 4.081 | 3.792 | 3.846 | 434,494 | -0.16(-4.08%) |
Feb 26, 2002 | 3.901 | 4.088 | 3.753 | 4.010 | 164,697 | +0.18(+4.69%) |
Feb 25, 2002 | 3.948 | 3.979 | 3.800 | 3.831 | 173,669 | -0.17(-4.29%) |
Feb 22, 2002 | 3.995 | 4.057 | 3.963 | 4.003 | 123,042 | -0.02(-0.39%) |
Feb 21, 2002 | 3.862 | 4.135 | 3.862 | 4.018 | 167,645 | +0.05(+1.38%) |
Feb 20, 2002 | 3.909 | 4.003 | 3.667 | 3.963 | 271,591 | +0.10(+2.63%) |
Feb 19, 2002 | 4.237 | 4.276 | 3.823 | 3.862 | 461,538 | -0.27(-6.60%) |
Feb 18, 2002 | 4.330 | 4.393 | 4.096 | 4.135 | 409,117 | +0.00(+0.00%) |
Feb 15, 2002 | 4.330 | 4.393 | 4.096 | 4.135 | 409,117 | -0.10(-2.39%) |
Feb 14, 2002 | 4.237 | 4.291 | 4.190 | 4.237 | 268,899 | +0.13(+3.13%) |
Feb 13, 2002 | 4.065 | 4.159 | 3.940 | 4.108 | 238,138 | +0.09(+2.23%) |
Feb 12, 2002 | 3.839 | 4.057 | 3.823 | 4.018 | 194,689 | +0.12(+3.21%) |
Feb 11, 2002 | 3.948 | 4.018 | 3.823 | 3.893 | 336,316 | -0.19(-4.59%) |
Feb 08, 2002 | 3.979 | 4.291 | 3.971 | 4.081 | 486,787 | +0.12(+2.95%) |
Feb 07, 2002 | 3.909 | 4.049 | 3.784 | 3.963 | 220,067 | +0.05(+1.20%) |
Feb 06, 2002 | 4.354 | 4.486 | 3.589 | 3.917 | 1,420,887 | -0.32(-7.55%) |
Feb 05, 2002 | 3.909 | 4.354 | 3.823 | 4.237 | 1,279,900 | +0.44(+11.73%) |
Feb 04, 2002 | 3.683 | 3.823 | 3.644 | 3.792 | 632,003 | +0.15(+4.07%) |
Feb 01, 2002 | 3.480 | 3.667 | 3.480 | 3.644 | 445,901 | +0.20(+5.66%) |
Jan 31, 2002 | 3.507 | 3.542 | 3.433 | 3.449 | 146,113 | -0.05(-1.56%) |
Jan 30, 2002 | 3.495 | 3.542 | 3.394 | 3.503 | 183,026 | +0.05(+1.58%) |
Jan 29, 2002 | 3.308 | 3.534 | 3.277 | 3.449 | 142,652 | +0.13(+4.00%) |
Jan 28, 2002 | 3.339 | 3.339 | 3.238 | 3.316 | 59,470 | -0.02(-0.70%) |
Jan 25, 2002 | 3.316 | 3.339 | 3.199 | 3.339 | 147,779 | +0.09(+2.88%) |
Jan 24, 2002 | 3.324 | 3.339 | 3.246 | 3.246 | 74,722 | -0.07(-2.12%) |
Jan 23, 2002 | 3.269 | 3.316 | 3.183 | 3.316 | 131,630 | +0.10(+3.17%) |
Jan 22, 2002 | 3.168 | 3.339 | 3.144 | 3.214 | 170,849 | +0.04(+1.21%) |
Jan 21, 2002 | 3.183 | 3.269 | 3.136 | 3.176 | 107,918 | +0.00(+0.00%) |
Jan 18, 2002 | 3.183 | 3.269 | 3.136 | 3.176 | 107,918 | -0.03(-0.97%) |
Jan 17, 2002 | 3.347 | 3.355 | 3.199 | 3.207 | 107,406 | -0.12(-3.52%) |
Jan 16, 2002 | 3.308 | 3.449 | 3.246 | 3.324 | 213,017 | +0.01(+0.24%) |
Jan 15, 2002 | 3.238 | 3.316 | 3.160 | 3.316 | 193,920 | +0.04(+1.19%) |
Jan 14, 2002 | 3.324 | 3.371 | 3.273 | 3.277 | 250,571 | -0.09(-2.78%) |
Jan 11, 2002 | 3.433 | 3.456 | 3.332 | 3.371 | 199,431 | -0.06(-1.81%) |