Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.00(+0.00%) |
Mar 28, 2002 | 5.331 | 5.822 | 5.238 | 5.609 | 167,292 | +0.28(+5.22%) |
Mar 27, 2002 | 4.812 | 5.331 | 4.738 | 5.331 | 192,208 | +0.60(+12.77%) |
Mar 26, 2002 | 4.403 | 4.942 | 4.403 | 4.727 | 118,431 | +0.28(+6.23%) |
Mar 25, 2002 | 4.218 | 4.450 | 4.135 | 4.450 | 24,160 | +0.09(+2.13%) |
Mar 22, 2002 | 3.968 | 4.357 | 3.968 | 4.357 | 20,385 | +0.42(+10.59%) |
Mar 21, 2002 | 3.987 | 4.126 | 3.894 | 3.940 | 32,466 | +0.14(+3.66%) |
Mar 20, 2002 | 3.885 | 4.070 | 3.755 | 3.801 | 19,522 | -0.08(-2.15%) |
Mar 19, 2002 | 3.810 | 3.903 | 3.699 | 3.885 | 11,001 | -0.10(-2.56%) |
Mar 18, 2002 | 3.912 | 3.987 | 3.848 | 3.987 | 15,424 | +0.00(+0.00%) |
Mar 15, 2002 | 3.940 | 3.987 | 3.801 | 3.987 | 16,718 | +0.15(+3.86%) |
Mar 14, 2002 | 3.708 | 3.894 | 3.616 | 3.838 | 22,003 | +0.13(+3.50%) |
Mar 13, 2002 | 3.894 | 3.977 | 3.634 | 3.708 | 45,733 | -0.05(-1.23%) |
Mar 12, 2002 | 3.894 | 3.894 | 3.681 | 3.755 | 11,864 | +0.05(+1.25%) |
Mar 11, 2002 | 3.801 | 3.894 | 3.708 | 3.708 | 7,658 | -0.08(-2.20%) |
Mar 08, 2002 | 3.755 | 3.792 | 3.755 | 3.792 | 2,912 | +0.00(+0.00%) |
Mar 07, 2002 | 3.801 | 3.987 | 3.736 | 3.792 | 26,533 | -0.10(-2.62%) |
Mar 06, 2002 | 4.052 | 4.052 | 3.708 | 3.894 | 20,817 | -0.06(-1.41%) |
Mar 05, 2002 | 3.708 | 3.987 | 3.708 | 3.950 | 14,345 | +0.29(+7.85%) |
Mar 04, 2002 | 3.690 | 3.690 | 3.662 | 3.662 | 21,356 | -0.02(-0.50%) |
Mar 01, 2002 | 3.708 | 3.718 | 3.644 | 3.681 | 11,864 | -0.03(-0.75%) |
Feb 28, 2002 | 3.667 | 3.755 | 3.653 | 3.708 | 39,153 | +0.00(+0.00%) |
Feb 27, 2002 | 3.746 | 3.894 | 3.708 | 3.708 | 12,727 | -0.08(-2.20%) |
Feb 26, 2002 | 3.597 | 3.792 | 3.597 | 3.792 | 34,623 | +0.08(+2.25%) |
Feb 25, 2002 | 3.653 | 3.801 | 3.634 | 3.708 | 54,577 | +0.05(+1.27%) |
Feb 22, 2002 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 3.430 | 3.708 | 3.421 | 3.662 | 25,563 | +0.14(+3.92%) |
Feb 20, 2002 | 3.523 | 3.542 | 3.347 | 3.524 | 970 | -0.17(-4.47%) |
Feb 19, 2002 | 3.634 | 3.689 | 3.523 | 3.689 | 6,687 | -0.02(-0.53%) |
Feb 18, 2002 | 3.746 | 3.755 | 3.662 | 3.708 | 20,170 | +0.00(+0.00%) |
Feb 15, 2002 | 3.746 | 3.755 | 3.662 | 3.708 | 20,170 | +0.00(+0.00%) |
Feb 14, 2002 | 3.959 | 3.968 | 3.662 | 3.708 | 19,738 | -0.13(-3.38%) |
Feb 13, 2002 | 3.644 | 4.033 | 3.644 | 3.838 | 39,692 | +0.10(+2.73%) |
Feb 12, 2002 | 3.699 | 3.755 | 3.616 | 3.736 | 11,109 | +0.12(+3.33%) |
Feb 11, 2002 | 3.523 | 3.708 | 3.523 | 3.616 | 6,795 | -0.09(-2.50%) |
Feb 08, 2002 | 3.736 | 3.773 | 3.523 | 3.708 | 51,018 | -0.03(-0.74%) |
Feb 07, 2002 | 3.708 | 3.755 | 3.708 | 3.736 | 13,482 | +0.02(+0.50%) |
Feb 06, 2002 | 3.708 | 3.801 | 3.616 | 3.718 | 15,855 | +0.06(+1.78%) |
Feb 05, 2002 | 3.458 | 3.708 | 3.458 | 3.653 | 12,943 | +0.13(+3.62%) |
Feb 04, 2002 | 3.569 | 3.569 | 3.273 | 3.525 | 104,301 | -0.08(-2.25%) |
Feb 01, 2002 | 3.542 | 3.662 | 3.291 | 3.606 | 21,787 | -0.03(-0.77%) |
Jan 31, 2002 | 3.106 | 3.634 | 3.106 | 3.634 | 45,517 | +0.64(+21.36%) |
Jan 30, 2002 | 3.041 | 3.041 | 2.995 | 2.995 | 5,716 | -0.03(-0.92%) |
Jan 29, 2002 | 2.791 | 3.022 | 2.781 | 3.022 | 14,992 | +0.13(+4.49%) |
Jan 28, 2002 | 2.791 | 2.967 | 2.791 | 2.893 | 15,855 | +0.03(+0.97%) |
Jan 25, 2002 | 2.828 | 2.967 | 2.791 | 2.865 | 21,680 | -0.02(-0.64%) |
Jan 24, 2002 | 2.744 | 2.883 | 2.744 | 2.883 | 13,159 | +0.10(+3.67%) |
Jan 23, 2002 | 2.781 | 2.781 | 2.744 | 2.781 | 1,833 | +0.04(+1.35%) |
Jan 22, 2002 | 2.744 | 2.744 | 2.744 | 2.744 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 2.781 | 2.781 | 2.744 | 2.744 | 10,246 | +0.00(+0.00%) |
Jan 18, 2002 | 2.781 | 2.781 | 2.744 | 2.744 | 10,246 | -0.04(-1.33%) |
Jan 17, 2002 | 2.781 | 2.781 | 2.744 | 2.781 | 6,795 | +0.03(+1.01%) |
Jan 16, 2002 | 2.754 | 2.754 | 2.754 | 2.754 | 107 | -0.07(-2.62%) |
Jan 15, 2002 | 2.781 | 2.856 | 2.781 | 2.828 | 20,925 | +0.05(+1.67%) |
Jan 14, 2002 | 2.781 | 2.911 | 2.744 | 2.781 | 59,107 | -0.01(-0.33%) |
Jan 11, 2002 | 2.689 | 2.828 | 2.689 | 2.791 | 6,579 | +0.09(+3.44%) |
Jan 10, 2002 | 2.735 | 2.735 | 2.689 | 2.698 | 1,186 | +0.33(+14.12%) |