Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.110 | 5.130 | 5.037 | 5.068 | 95,182 | +0.00(+0.00%) |
Mar 28, 2002 | 5.110 | 5.130 | 5.037 | 5.068 | 1,092,259 | -0.03(-0.53%) |
Mar 27, 2002 | 5.041 | 5.095 | 4.999 | 5.095 | 203,888 | +0.06(+1.15%) |
Mar 26, 2002 | 4.980 | 5.037 | 4.960 | 5.037 | 237,436 | +0.09(+1.87%) |
Mar 25, 2002 | 5.022 | 5.060 | 4.945 | 4.945 | 273,584 | -0.07(-1.30%) |
Mar 22, 2002 | 5.056 | 5.056 | 4.987 | 5.010 | 168,780 | -0.03(-0.69%) |
Mar 21, 2002 | 5.091 | 5.095 | 4.991 | 5.045 | 300,891 | -0.07(-1.28%) |
Mar 20, 2002 | 5.183 | 5.183 | 5.076 | 5.110 | 125,609 | -0.06(-1.12%) |
Mar 19, 2002 | 5.233 | 5.233 | 5.114 | 5.168 | 230,154 | -0.05(-0.96%) |
Mar 18, 2002 | 5.156 | 5.237 | 5.156 | 5.218 | 156,817 | +0.03(+0.52%) |
Mar 15, 2002 | 5.226 | 5.230 | 5.176 | 5.191 | 89,201 | -0.03(-0.59%) |
Mar 14, 2002 | 5.176 | 5.222 | 5.145 | 5.222 | 494,117 | +0.03(+0.67%) |
Mar 13, 2002 | 5.199 | 5.245 | 5.160 | 5.187 | 85,560 | -0.04(-0.81%) |
Mar 12, 2002 | 5.287 | 5.318 | 5.199 | 5.230 | 167,739 | -0.08(-1.59%) |
Mar 11, 2002 | 5.318 | 5.345 | 5.268 | 5.314 | 79,318 | +0.00(+0.07%) |
Mar 08, 2002 | 5.364 | 5.391 | 5.268 | 5.310 | 207,529 | -0.07(-1.22%) |
Mar 07, 2002 | 5.387 | 5.406 | 5.341 | 5.376 | 126,389 | -0.03(-0.57%) |
Mar 06, 2002 | 5.379 | 5.414 | 5.368 | 5.406 | 91,541 | +0.01(+0.21%) |
Mar 05, 2002 | 5.399 | 5.441 | 5.395 | 5.395 | 74,377 | -0.02(-0.36%) |
Mar 04, 2002 | 5.460 | 5.476 | 5.414 | 5.414 | 112,086 | -0.04(-0.78%) |
Mar 01, 2002 | 5.372 | 5.460 | 5.368 | 5.456 | 121,968 | +0.08(+1.57%) |
Feb 28, 2002 | 5.345 | 5.376 | 5.310 | 5.372 | 135,492 | +0.03(+0.50%) |
Feb 27, 2002 | 5.337 | 5.360 | 5.295 | 5.345 | 120,928 | +0.04(+0.72%) |
Feb 26, 2002 | 5.345 | 5.360 | 5.306 | 5.306 | 137,312 | -0.03(-0.50%) |
Feb 25, 2002 | 5.395 | 5.410 | 5.314 | 5.333 | 1,014,240 | -0.03(-0.64%) |
Feb 22, 2002 | 5.422 | 5.453 | 5.368 | 5.368 | 164,098 | -0.03(-0.64%) |
Feb 21, 2002 | 5.433 | 5.476 | 5.403 | 5.403 | 91,801 | -0.03(-0.64%) |
Feb 20, 2002 | 5.453 | 5.479 | 5.433 | 5.437 | 105,585 | -0.08(-1.46%) |
Feb 19, 2002 | 5.441 | 5.518 | 5.418 | 5.518 | 122,489 | +0.10(+1.77%) |
Feb 18, 2002 | 5.433 | 5.468 | 5.414 | 5.422 | 150,575 | +0.00(+0.00%) |
Feb 15, 2002 | 5.433 | 5.468 | 5.414 | 5.422 | 150,575 | -0.03(-0.49%) |
Feb 14, 2002 | 5.476 | 5.514 | 5.437 | 5.449 | 125,609 | -0.02(-0.42%) |
Feb 13, 2002 | 5.456 | 5.499 | 5.433 | 5.472 | 124,309 | +0.02(+0.35%) |
Feb 12, 2002 | 5.453 | 5.476 | 5.429 | 5.453 | 167,479 | +0.02(+0.42%) |
Feb 11, 2002 | 5.491 | 5.518 | 5.429 | 5.429 | 109,746 | -0.07(-1.19%) |
Feb 08, 2002 | 5.468 | 5.529 | 5.433 | 5.495 | 104,544 | +0.03(+0.56%) |
Feb 07, 2002 | 5.487 | 5.503 | 5.449 | 5.464 | 1,664,394 | -0.01(-0.14%) |
Feb 06, 2002 | 5.479 | 5.483 | 5.422 | 5.472 | 92,581 | -0.01(-0.14%) |
Feb 05, 2002 | 5.499 | 5.537 | 5.453 | 5.479 | 149,275 | -0.06(-1.04%) |
Feb 04, 2002 | 5.449 | 5.564 | 5.422 | 5.537 | 118,067 | +0.10(+1.77%) |
Feb 01, 2002 | 5.406 | 5.441 | 5.364 | 5.441 | 134,191 | +0.06(+1.07%) |
Jan 31, 2002 | 5.383 | 5.383 | 5.349 | 5.383 | 128,730 | +0.00(+0.00%) |
Jan 30, 2002 | 5.379 | 5.383 | 5.368 | 5.383 | 156,817 | +0.01(+0.14%) |
Jan 29, 2002 | 5.379 | 5.383 | 5.356 | 5.376 | 169,820 | -0.00(-0.07%) |
Jan 28, 2002 | 5.345 | 5.383 | 5.345 | 5.379 | 155,776 | +0.04(+0.72%) |
Jan 25, 2002 | 5.341 | 5.376 | 5.326 | 5.341 | 120,668 | +0.01(+0.22%) |
Jan 24, 2002 | 5.364 | 5.376 | 5.280 | 5.330 | 149,535 | -0.02(-0.29%) |
Jan 23, 2002 | 5.383 | 5.383 | 5.310 | 5.345 | 598,141 | -0.04(-0.71%) |
Jan 22, 2002 | 5.383 | 5.426 | 5.349 | 5.383 | 208,049 | +0.00(+0.07%) |
Jan 21, 2002 | 5.360 | 5.426 | 5.360 | 5.379 | 113,646 | +0.00(+0.00%) |
Jan 18, 2002 | 5.360 | 5.426 | 5.360 | 5.379 | 113,646 | -0.02(-0.36%) |
Jan 17, 2002 | 5.441 | 5.441 | 5.345 | 5.399 | 112,606 | -0.02(-0.43%) |
Jan 16, 2002 | 5.422 | 5.464 | 5.406 | 5.422 | 90,501 | +0.01(+0.14%) |
Jan 15, 2002 | 5.418 | 5.433 | 5.376 | 5.414 | 117,807 | -0.00(-0.07%) |
Jan 14, 2002 | 5.387 | 5.418 | 5.376 | 5.418 | 71,516 | +0.02(+0.43%) |
Jan 11, 2002 | 5.418 | 5.418 | 5.368 | 5.395 | 86,860 | -0.04(-0.71%) |
Jan 10, 2002 | 5.403 | 5.460 | 5.364 | 5.433 | 170,600 | +0.05(+0.93%) |