Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.917 | 5.101 | 4.915 | 5.056 | 533,058 | +0.00(+0.00%) |
Mar 28, 2002 | 4.917 | 5.101 | 4.915 | 5.056 | 533,058 | +0.14(+2.87%) |
Mar 27, 2002 | 4.939 | 5.007 | 4.899 | 4.915 | 235,573 | -0.02(-0.32%) |
Mar 26, 2002 | 4.989 | 4.991 | 4.888 | 4.931 | 381,745 | -0.06(-1.30%) |
Mar 25, 2002 | 5.145 | 5.174 | 4.969 | 4.995 | 227,303 | -0.15(-2.91%) |
Mar 22, 2002 | 5.069 | 5.322 | 5.040 | 5.145 | 511,601 | +0.08(+1.55%) |
Mar 21, 2002 | 5.105 | 5.118 | 4.989 | 5.067 | 447,455 | -0.04(-0.74%) |
Mar 20, 2002 | 5.118 | 5.181 | 5.103 | 5.105 | 1,134,508 | -0.01(-0.26%) |
Mar 19, 2002 | 5.002 | 5.141 | 4.877 | 5.118 | 424,881 | +0.12(+2.37%) |
Mar 18, 2002 | 5.107 | 5.107 | 5.000 | 5.000 | 321,175 | -0.11(-2.10%) |
Mar 15, 2002 | 5.022 | 5.130 | 4.993 | 5.107 | 334,362 | -0.02(-0.48%) |
Mar 14, 2002 | 5.141 | 5.210 | 5.130 | 5.132 | 570,606 | -0.01(-0.13%) |
Mar 13, 2002 | 5.170 | 5.190 | 5.116 | 5.139 | 708,509 | -0.03(-0.61%) |
Mar 12, 2002 | 5.165 | 5.235 | 5.112 | 5.170 | 668,278 | +0.00(+0.09%) |
Mar 11, 2002 | 5.130 | 5.168 | 5.022 | 5.165 | 446,785 | +0.04(+0.74%) |
Mar 08, 2002 | 5.145 | 5.230 | 4.946 | 5.127 | 1,004,428 | +0.12(+2.32%) |
Mar 07, 2002 | 5.228 | 5.228 | 5.007 | 5.011 | 727,953 | -0.17(-3.32%) |
Mar 06, 2002 | 4.944 | 5.199 | 4.944 | 5.183 | 1,015,380 | +0.21(+4.13%) |
Mar 05, 2002 | 4.989 | 5.000 | 4.908 | 4.978 | 647,715 | -0.02(-0.45%) |
Mar 04, 2002 | 4.854 | 5.011 | 4.854 | 5.000 | 697,557 | +0.19(+3.95%) |
Mar 01, 2002 | 4.541 | 4.828 | 4.541 | 4.810 | 800,145 | +0.25(+5.50%) |
Feb 28, 2002 | 4.608 | 4.631 | 4.503 | 4.559 | 282,286 | -0.03(-0.68%) |
Feb 27, 2002 | 4.633 | 4.633 | 4.514 | 4.591 | 556,526 | -0.04(-0.87%) |
Feb 26, 2002 | 4.586 | 4.676 | 4.497 | 4.631 | 1,577,941 | +0.00(+0.00%) |
Feb 25, 2002 | 4.027 | 4.631 | 4.004 | 4.631 | 2,117,033 | +0.62(+15.32%) |
Feb 22, 2002 | 3.743 | 4.016 | 3.725 | 4.016 | 932,907 | +0.28(+7.36%) |
Feb 21, 2002 | 3.510 | 3.823 | 3.510 | 3.740 | 1,624,653 | +0.25(+7.25%) |
Feb 20, 2002 | 3.532 | 3.602 | 3.488 | 3.488 | 409,683 | -0.06(-1.58%) |
Feb 19, 2002 | 3.546 | 3.579 | 3.537 | 3.544 | 134,549 | +0.01(+0.25%) |
Feb 18, 2002 | 3.613 | 3.691 | 3.519 | 3.535 | 331,233 | +0.00(+0.00%) |
Feb 15, 2002 | 3.613 | 3.691 | 3.519 | 3.535 | 313,353 | -0.11(-3.07%) |
Feb 14, 2002 | 3.624 | 3.691 | 3.407 | 3.646 | 244,960 | +0.01(+0.31%) |
Feb 13, 2002 | 3.546 | 3.635 | 3.535 | 3.635 | 1,087,349 | +0.08(+2.27%) |
Feb 12, 2002 | 3.553 | 3.575 | 3.535 | 3.555 | 44,700 | +0.00(+0.06%) |
Feb 11, 2002 | 3.501 | 3.606 | 3.467 | 3.553 | 192,437 | -0.02(-0.44%) |
Feb 08, 2002 | 3.490 | 3.568 | 3.459 | 3.568 | 348,890 | +0.07(+2.11%) |
Feb 07, 2002 | 3.512 | 3.555 | 3.488 | 3.494 | 182,603 | -0.06(-1.76%) |
Feb 06, 2002 | 3.512 | 3.557 | 3.512 | 3.557 | 205,624 | +0.05(+1.34%) |
Feb 05, 2002 | 3.658 | 3.669 | 3.467 | 3.510 | 325,198 | -0.17(-4.62%) |
Feb 04, 2002 | 3.747 | 3.761 | 3.633 | 3.680 | 134,773 | -0.05(-1.44%) |
Feb 01, 2002 | 3.747 | 3.790 | 3.653 | 3.734 | 310,671 | -0.01(-0.36%) |
Jan 31, 2002 | 3.725 | 3.749 | 3.714 | 3.747 | 219,257 | +0.04(+1.09%) |
Jan 30, 2002 | 3.714 | 3.734 | 3.673 | 3.707 | 241,384 | -0.02(-0.66%) |
Jan 29, 2002 | 3.680 | 3.756 | 3.655 | 3.731 | 398,955 | +0.05(+1.40%) |
Jan 28, 2002 | 3.691 | 3.691 | 3.671 | 3.680 | 126,503 | +0.04(+1.04%) |
Jan 25, 2002 | 3.602 | 3.669 | 3.579 | 3.642 | 149,524 | +0.02(+0.49%) |
Jan 24, 2002 | 3.539 | 3.631 | 3.528 | 3.624 | 326,316 | +0.11(+3.05%) |
Jan 23, 2002 | 3.476 | 3.523 | 3.356 | 3.517 | 1,471,776 | -0.00(-0.13%) |
Jan 22, 2002 | 3.535 | 3.568 | 3.472 | 3.521 | 287,650 | -0.06(-1.81%) |
Jan 21, 2002 | 3.696 | 3.725 | 3.579 | 3.586 | 336,374 | +0.00(+0.00%) |
Jan 18, 2002 | 3.696 | 3.725 | 3.579 | 3.586 | 336,374 | -0.11(-3.08%) |
Jan 17, 2002 | 3.702 | 3.714 | 3.664 | 3.700 | 314,470 | +0.09(+2.41%) |
Jan 16, 2002 | 3.714 | 3.714 | 3.579 | 3.613 | 366,100 | -0.09(-2.48%) |
Jan 15, 2002 | 3.870 | 3.870 | 3.608 | 3.705 | 644,810 | -0.17(-4.28%) |
Jan 14, 2002 | 3.915 | 3.915 | 3.832 | 3.870 | 317,823 | -0.02(-0.57%) |
Jan 11, 2002 | 3.926 | 3.926 | 3.814 | 3.893 | 203,389 | -0.04(-1.14%) |