Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 311,679 | +0.00(+0.00%) |
Mar 28, 2002 | 5.438 | 5.561 | 5.436 | 5.540 | 308,771 | +0.03(+0.58%) |
Mar 27, 2002 | 5.466 | 5.570 | 5.457 | 5.508 | 247,969 | +0.01(+0.24%) |
Mar 26, 2002 | 5.494 | 5.494 | 5.443 | 5.494 | 102,042 | +0.02(+0.31%) |
Mar 25, 2002 | 5.477 | 5.513 | 5.396 | 5.477 | 206,200 | +0.05(+0.98%) |
Mar 22, 2002 | 5.598 | 5.615 | 5.424 | 5.424 | 356,356 | -0.19(-3.43%) |
Mar 21, 2002 | 5.574 | 5.617 | 5.551 | 5.617 | 148,569 | +0.02(+0.44%) |
Mar 20, 2002 | 5.608 | 5.617 | 5.561 | 5.593 | 187,430 | -0.00(-0.07%) |
Mar 19, 2002 | 5.562 | 5.614 | 5.562 | 5.597 | 282,600 | +0.02(+0.37%) |
Mar 18, 2002 | 5.496 | 5.581 | 5.491 | 5.576 | 113,938 | +0.09(+1.62%) |
Mar 15, 2002 | 5.315 | 5.521 | 5.305 | 5.487 | 233,429 | +0.02(+0.35%) |
Mar 14, 2002 | 5.381 | 5.468 | 5.381 | 5.468 | 104,950 | +0.04(+0.73%) |
Mar 13, 2002 | 5.360 | 5.462 | 5.345 | 5.428 | 188,752 | +0.08(+1.49%) |
Mar 12, 2002 | 5.411 | 5.440 | 5.284 | 5.349 | 445,445 | -0.06(-1.19%) |
Mar 11, 2002 | 5.502 | 5.504 | 5.402 | 5.413 | 433,549 | -0.11(-2.05%) |
Mar 08, 2002 | 5.485 | 5.570 | 5.485 | 5.527 | 269,382 | +0.02(+0.45%) |
Mar 07, 2002 | 5.539 | 5.542 | 5.485 | 5.502 | 574,452 | -0.02(-0.38%) |
Mar 06, 2002 | 5.498 | 5.563 | 5.485 | 5.523 | 508,891 | +0.02(+0.31%) |
Mar 05, 2002 | 5.585 | 5.585 | 5.485 | 5.506 | 278,370 | -0.06(-1.09%) |
Mar 04, 2002 | 5.504 | 5.598 | 5.485 | 5.566 | 252,463 | +0.06(+1.13%) |
Mar 01, 2002 | 5.485 | 5.561 | 5.485 | 5.504 | 301,369 | +0.03(+0.52%) |
Feb 28, 2002 | 5.447 | 5.494 | 5.447 | 5.476 | 331,242 | +0.04(+0.70%) |
Feb 27, 2002 | 5.387 | 5.457 | 5.385 | 5.438 | 555,947 | +0.02(+0.35%) |
Feb 26, 2002 | 5.419 | 5.438 | 5.379 | 5.419 | 331,506 | +0.00(+0.00%) |
Feb 25, 2002 | 5.388 | 5.419 | 5.356 | 5.419 | 894,327 | +0.03(+0.53%) |
Feb 22, 2002 | 5.530 | 5.530 | 5.330 | 5.390 | 327,012 | -0.12(-2.16%) |
Feb 21, 2002 | 5.370 | 5.561 | 5.336 | 5.510 | 843,834 | +0.07(+1.25%) |
Feb 20, 2002 | 5.305 | 5.451 | 5.249 | 5.441 | 326,219 | +0.15(+2.75%) |
Feb 19, 2002 | 5.252 | 5.328 | 5.218 | 5.296 | 283,657 | +0.03(+0.50%) |
Feb 18, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 444,916 | +0.00(+0.00%) |
Feb 15, 2002 | 5.161 | 5.334 | 5.133 | 5.269 | 443,594 | +0.11(+2.16%) |
Feb 14, 2002 | 5.152 | 5.192 | 5.129 | 5.158 | 238,452 | +0.02(+0.29%) |
Feb 13, 2002 | 5.124 | 5.163 | 5.108 | 5.143 | 199,855 | +0.02(+0.37%) |
Feb 12, 2002 | 5.054 | 5.135 | 5.050 | 5.124 | 546,166 | +0.05(+1.04%) |
Feb 11, 2002 | 5.078 | 5.107 | 5.012 | 5.071 | 258,279 | +0.00(+0.00%) |
Feb 08, 2002 | 5.016 | 5.071 | 5.012 | 5.071 | 205,407 | +0.05(+0.98%) |
Feb 07, 2002 | 5.016 | 5.069 | 5.008 | 5.022 | 89,353 | +0.02(+0.30%) |
Feb 06, 2002 | 5.003 | 5.022 | 4.974 | 5.006 | 167,603 | -0.00(-0.08%) |
Feb 05, 2002 | 5.003 | 5.042 | 4.995 | 5.010 | 327,276 | +0.01(+0.15%) |
Feb 04, 2002 | 5.054 | 5.126 | 4.993 | 5.003 | 415,572 | -0.14(-2.68%) |
Feb 01, 2002 | 4.936 | 5.180 | 4.936 | 5.141 | 432,227 | +0.19(+3.74%) |
Jan 31, 2002 | 4.936 | 4.986 | 4.910 | 4.955 | 634,991 | +0.01(+0.19%) |
Jan 30, 2002 | 4.923 | 4.946 | 4.891 | 4.946 | 195,890 | +0.05(+0.93%) |
Jan 29, 2002 | 4.918 | 4.953 | 4.832 | 4.901 | 685,219 | -0.03(-0.54%) |
Jan 28, 2002 | 4.899 | 4.927 | 4.838 | 4.927 | 374,068 | +0.03(+0.54%) |
Jan 25, 2002 | 4.868 | 4.974 | 4.849 | 4.901 | 123,455 | +0.00(+0.00%) |
Jan 24, 2002 | 4.895 | 4.923 | 4.870 | 4.901 | 397,596 | +0.00(+0.08%) |
Jan 23, 2002 | 4.823 | 4.897 | 4.801 | 4.897 | 229,992 | +0.08(+1.73%) |
Jan 22, 2002 | 4.766 | 4.851 | 4.766 | 4.814 | 463,686 | +0.06(+1.35%) |
Jan 21, 2002 | 4.853 | 4.893 | 4.749 | 4.749 | 128,742 | +0.00(+0.00%) |
Jan 18, 2002 | 4.853 | 4.893 | 4.749 | 4.749 | 128,214 | -0.12(-2.49%) |
Jan 17, 2002 | 4.787 | 4.901 | 4.787 | 4.870 | 169,454 | +0.06(+1.30%) |
Jan 16, 2002 | 4.899 | 4.980 | 4.795 | 4.808 | 371,953 | -0.09(-1.85%) |
Jan 15, 2002 | 4.819 | 4.959 | 4.819 | 4.899 | 170,247 | +0.09(+1.77%) |
Jan 14, 2002 | 4.940 | 4.940 | 4.814 | 4.814 | 95,433 | -0.13(-2.57%) |
Jan 11, 2002 | 4.957 | 5.022 | 4.918 | 4.940 | 119,754 | -0.05(-0.95%) |