Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.00(+0.00%) |
Mar 28, 2002 | 5.449 | 5.510 | 5.407 | 5.413 | 231,631 | +0.02(+0.34%) |
Mar 27, 2002 | 5.630 | 5.663 | 5.395 | 5.395 | 155,356 | -0.36(-6.33%) |
Mar 26, 2002 | 5.465 | 5.759 | 5.414 | 5.759 | 458,114 | +0.32(+5.85%) |
Mar 25, 2002 | 5.498 | 5.508 | 5.397 | 5.441 | 117,453 | -0.05(-0.83%) |
Mar 21, 2002 | 5.348 | 5.486 | 5.332 | 5.486 | 104,818 | +0.15(+2.89%) |
Mar 20, 2002 | 5.342 | 5.343 | 5.296 | 5.332 | 69,255 | +0.02(+0.46%) |
Mar 19, 2002 | 5.321 | 5.339 | 5.299 | 5.308 | 47,730 | +0.00(+0.05%) |
Mar 18, 2002 | 5.294 | 5.316 | 5.286 | 5.305 | 43,050 | +0.02(+0.45%) |
Mar 15, 2002 | 5.159 | 5.284 | 5.159 | 5.282 | 105,754 | +0.13(+2.55%) |
Mar 14, 2002 | 5.121 | 5.164 | 5.110 | 5.150 | 64,575 | +0.07(+1.47%) |
Mar 13, 2002 | 5.149 | 5.174 | 5.051 | 5.075 | 71,127 | -0.09(-1.77%) |
Mar 12, 2002 | 5.075 | 5.175 | 5.062 | 5.167 | 62,704 | +0.08(+1.56%) |
Mar 11, 2002 | 5.065 | 5.145 | 5.065 | 5.087 | 147,869 | -0.00(-0.08%) |
Mar 08, 2002 | 5.088 | 5.091 | 5.020 | 5.091 | 210,573 | +0.02(+0.44%) |
Mar 07, 2002 | 5.097 | 5.105 | 5.039 | 5.069 | 107,626 | -0.02(-0.40%) |
Mar 06, 2002 | 5.102 | 5.102 | 5.065 | 5.089 | 85,165 | +0.01(+0.23%) |
Mar 05, 2002 | 4.998 | 5.102 | 4.998 | 5.078 | 78,614 | +0.09(+1.89%) |
Mar 04, 2002 | 4.993 | 5.013 | 4.984 | 4.984 | 141,318 | -0.01(-0.18%) |
Mar 01, 2002 | 4.977 | 4.993 | 4.959 | 4.993 | 358,443 | +0.05(+0.96%) |
Feb 28, 2002 | 4.982 | 4.982 | 4.942 | 4.945 | 63,640 | -0.03(-0.63%) |
Feb 27, 2002 | 4.974 | 4.998 | 4.913 | 4.977 | 62,704 | +0.00(+0.03%) |
Feb 26, 2002 | 4.987 | 4.995 | 4.933 | 4.975 | 95,460 | +0.00(+0.05%) |
Feb 25, 2002 | 4.942 | 4.985 | 4.915 | 4.973 | 120,728 | +0.01(+0.21%) |
Feb 22, 2002 | 4.917 | 4.965 | 4.903 | 4.962 | 44,922 | +0.06(+1.12%) |
Feb 21, 2002 | 4.919 | 4.973 | 4.824 | 4.907 | 181,561 | +0.03(+0.60%) |
Feb 20, 2002 | 4.795 | 4.899 | 4.795 | 4.878 | 277,957 | +0.10(+2.00%) |
Feb 19, 2002 | 4.707 | 4.789 | 4.700 | 4.782 | 82,357 | +0.08(+1.60%) |
Feb 18, 2002 | 4.651 | 4.715 | 4.651 | 4.707 | 223,676 | +0.00(+0.00%) |
Feb 15, 2002 | 4.651 | 4.715 | 4.651 | 4.707 | 223,676 | +0.05(+0.97%) |
Feb 14, 2002 | 4.643 | 4.661 | 4.628 | 4.661 | 41,178 | +0.05(+1.05%) |
Feb 13, 2002 | 4.701 | 4.701 | 4.598 | 4.613 | 78,614 | -0.04(-0.82%) |
Feb 12, 2002 | 4.738 | 4.749 | 4.611 | 4.651 | 137,574 | -0.09(-1.97%) |
Feb 11, 2002 | 4.755 | 4.808 | 4.744 | 4.744 | 110,434 | -0.08(-1.66%) |
Feb 08, 2002 | 4.739 | 4.824 | 4.739 | 4.824 | 72,062 | +0.10(+2.16%) |
Feb 07, 2002 | 4.725 | 4.734 | 4.678 | 4.722 | 39,307 | +0.01(+0.16%) |
Feb 06, 2002 | 4.661 | 4.755 | 4.649 | 4.715 | 78,614 | +0.03(+0.73%) |
Feb 05, 2002 | 4.782 | 4.790 | 4.681 | 4.681 | 120,728 | -0.10(-2.00%) |
Feb 04, 2002 | 4.703 | 4.787 | 4.696 | 4.776 | 171,266 | +0.10(+2.23%) |
Feb 01, 2002 | 4.790 | 4.798 | 4.666 | 4.672 | 337,853 | -0.11(-2.30%) |
Jan 31, 2002 | 4.822 | 4.822 | 4.776 | 4.782 | 98,267 | -0.05(-0.98%) |
Jan 30, 2002 | 4.811 | 4.830 | 4.776 | 4.830 | 22,461 | +0.03(+0.72%) |
Jan 29, 2002 | 4.803 | 4.856 | 4.766 | 4.795 | 54,281 | -0.00(-0.06%) |
Jan 28, 2002 | 4.627 | 4.798 | 4.608 | 4.798 | 73,934 | +0.20(+4.42%) |
Jan 25, 2002 | 4.647 | 4.647 | 4.568 | 4.595 | 119,793 | +0.05(+1.06%) |
Jan 24, 2002 | 4.547 | 4.645 | 4.547 | 4.547 | 61,768 | -0.11(-2.39%) |
Jan 23, 2002 | 4.645 | 4.658 | 4.645 | 4.658 | 24,332 | +0.01(+0.26%) |
Jan 22, 2002 | 4.632 | 4.701 | 4.584 | 4.645 | 107,626 | -0.04(-0.78%) |
Jan 21, 2002 | 4.530 | 4.859 | 4.530 | 4.682 | 539,068 | +0.00(+0.00%) |
Jan 18, 2002 | 4.530 | 4.859 | 4.530 | 4.682 | 539,068 | +0.14(+3.10%) |
Jan 17, 2002 | 4.517 | 4.541 | 4.490 | 4.541 | 92,652 | +0.02(+0.35%) |
Jan 16, 2002 | 4.517 | 4.557 | 4.514 | 4.525 | 76,742 | +0.01(+0.24%) |
Jan 15, 2002 | 4.530 | 4.530 | 4.488 | 4.514 | 66,447 | -0.03(-0.65%) |
Jan 14, 2002 | 4.520 | 4.559 | 4.520 | 4.544 | 233,970 | -0.02(-0.35%) |
Jan 11, 2002 | 4.544 | 4.591 | 4.544 | 4.560 | 101,075 | -0.00(-0.05%) |
Jan 10, 2002 | 4.560 | 4.563 | 4.522 | 4.562 | 155,356 | +0.18(+4.13%) |