Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,518,647 | +0.00(+0.00%) |
Mar 28, 2002 | 5.100 | 5.373 | 5.051 | 5.338 | 8,513,650 | +0.24(+4.67%) |
Mar 27, 2002 | 5.044 | 5.156 | 4.988 | 5.100 | 4,035,554 | +0.02(+0.41%) |
Mar 26, 2002 | 4.995 | 5.177 | 4.974 | 5.079 | 956,461 | +0.13(+2.69%) |
Mar 25, 2002 | 5.156 | 5.303 | 4.925 | 4.946 | 12,003,450 | -0.21(-4.08%) |
Mar 22, 2002 | 5.184 | 5.338 | 5.086 | 5.156 | 7,862,971 | -0.06(-1.21%) |
Mar 21, 2002 | 5.268 | 5.303 | 5.002 | 5.219 | 14,984,470 | -0.06(-1.19%) |
Mar 20, 2002 | 5.324 | 5.499 | 5.254 | 5.282 | 10,022,861 | -0.15(-2.71%) |
Mar 19, 2002 | 5.625 | 5.730 | 5.394 | 5.429 | 9,817,008 | -0.20(-3.49%) |
Mar 18, 2002 | 5.590 | 5.674 | 5.499 | 5.625 | 6,863,254 | +0.15(+2.69%) |
Mar 15, 2002 | 5.464 | 5.632 | 5.443 | 5.478 | 9,406,729 | -0.06(-1.14%) |
Mar 14, 2002 | 5.625 | 5.814 | 5.527 | 5.541 | 8,427,712 | -0.06(-1.13%) |
Mar 13, 2002 | 5.674 | 5.940 | 5.604 | 5.604 | 13,686,823 | -0.07(-1.23%) |
Mar 12, 2002 | 5.744 | 5.933 | 5.604 | 5.674 | 24,267,572 | -0.56(-8.99%) |
Mar 11, 2002 | 5.562 | 6.234 | 5.464 | 6.234 | 32,381,792 | +0.74(+13.38%) |
Mar 08, 2002 | 5.590 | 5.653 | 5.457 | 5.499 | 11,764,335 | +0.03(+0.51%) |
Mar 07, 2002 | 5.744 | 5.744 | 5.401 | 5.471 | 14,558,630 | -0.14(-2.50%) |
Mar 06, 2002 | 5.037 | 5.674 | 4.981 | 5.611 | 22,688,840 | +0.57(+11.25%) |
Mar 05, 2002 | 5.184 | 5.310 | 5.023 | 5.044 | 15,562,772 | -0.14(-2.70%) |
Mar 04, 2002 | 4.756 | 5.240 | 4.693 | 5.184 | 18,171,344 | +0.49(+10.45%) |
Mar 01, 2002 | 4.714 | 4.882 | 4.553 | 4.693 | 11,842,137 | -0.02(-0.45%) |
Feb 28, 2002 | 4.903 | 5.044 | 4.658 | 4.714 | 7,160,043 | -0.13(-2.60%) |
Feb 27, 2002 | 4.932 | 5.093 | 4.840 | 4.840 | 9,782,889 | +0.03(+0.58%) |
Feb 26, 2002 | 4.918 | 5.254 | 4.763 | 4.812 | 7,519,787 | -0.05(-1.01%) |
Feb 25, 2002 | 4.714 | 4.896 | 4.588 | 4.861 | 7,950,765 | +0.23(+4.99%) |
Feb 22, 2002 | 4.588 | 4.819 | 4.413 | 4.630 | 12,704,665 | +0.06(+1.38%) |
Feb 21, 2002 | 4.763 | 4.798 | 4.560 | 4.567 | 11,302,093 | -0.18(-3.83%) |
Feb 20, 2002 | 4.833 | 4.925 | 4.623 | 4.749 | 10,548,630 | -0.03(-0.59%) |
Feb 19, 2002 | 4.903 | 4.974 | 4.728 | 4.777 | 10,600,735 | -0.13(-2.71%) |
Feb 18, 2002 | 5.030 | 5.107 | 4.910 | 4.910 | 9,312,653 | +0.00(+0.00%) |
Feb 15, 2002 | 5.030 | 5.107 | 4.910 | 4.910 | 9,309,084 | -0.06(-1.27%) |
Feb 14, 2002 | 5.184 | 5.240 | 4.903 | 4.974 | 12,552,345 | -0.14(-2.74%) |
Feb 13, 2002 | 5.604 | 5.709 | 5.044 | 5.114 | 20,363,782 | -0.52(-9.20%) |
Feb 12, 2002 | 5.618 | 5.779 | 5.464 | 5.632 | 18,110,530 | -0.15(-2.55%) |
Feb 11, 2002 | 5.499 | 5.828 | 5.275 | 5.779 | 22,708,968 | +0.51(+9.71%) |
Feb 08, 2002 | 4.763 | 5.331 | 4.749 | 5.268 | 28,319,544 | +0.76(+16.77%) |
Feb 07, 2002 | 4.679 | 4.826 | 4.511 | 4.511 | 10,688,958 | -0.18(-3.88%) |
Feb 06, 2002 | 4.728 | 4.742 | 4.301 | 4.693 | 23,324,672 | +0.32(+7.20%) |
Feb 05, 2002 | 4.903 | 4.967 | 4.378 | 4.378 | 28,140,956 | -0.60(-11.97%) |
Feb 04, 2002 | 5.289 | 5.324 | 4.903 | 4.974 | 11,757,768 | -0.35(-6.58%) |
Feb 01, 2002 | 5.394 | 5.548 | 5.296 | 5.324 | 21,739,230 | -0.26(-4.64%) |
Jan 31, 2002 | 5.709 | 5.730 | 5.478 | 5.583 | 8,451,837 | -0.08(-1.36%) |
Jan 30, 2002 | 5.562 | 5.660 | 5.296 | 5.660 | 18,956,212 | +0.26(+4.80%) |
Jan 29, 2002 | 5.716 | 5.779 | 5.359 | 5.401 | 15,609,739 | -0.31(-5.40%) |
Jan 28, 2002 | 5.779 | 5.835 | 5.639 | 5.709 | 8,995,736 | +0.04(+0.62%) |
Jan 25, 2002 | 5.919 | 5.926 | 5.674 | 5.674 | 12,007,876 | -0.26(-4.37%) |
Jan 24, 2002 | 6.024 | 6.164 | 5.919 | 5.933 | 13,711,948 | +0.11(+1.80%) |
Jan 23, 2002 | 5.884 | 6.059 | 5.744 | 5.828 | 11,520,651 | -0.10(-1.65%) |
Jan 22, 2002 | 6.129 | 6.606 | 5.821 | 5.926 | 10,008,871 | -0.12(-1.97%) |
Jan 21, 2002 | 6.129 | 6.164 | 5.884 | 6.045 | 14,634,291 | +0.00(+0.00%) |
Jan 18, 2002 | 6.129 | 6.164 | 5.884 | 6.045 | 14,633,149 | -0.25(-3.90%) |
Jan 17, 2002 | 6.473 | 6.501 | 6.164 | 6.290 | 12,826,721 | -0.01(-0.22%) |
Jan 16, 2002 | 6.676 | 6.718 | 6.276 | 6.304 | 13,983,897 | -0.57(-8.35%) |
Jan 15, 2002 | 6.725 | 7.110 | 6.585 | 6.879 | 12,100,096 | +0.01(+0.10%) |
Jan 14, 2002 | 7.005 | 7.075 | 6.655 | 6.872 | 9,262,260 | -0.19(-2.68%) |
Jan 11, 2002 | 7.229 | 7.383 | 7.040 | 7.061 | 8,275,391 | -0.17(-2.33%) |