Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.464 | 5.525 | 5.421 | 5.427 | 231,029 | +0.00(+0.00%) |
Mar 28, 2002 | 5.464 | 5.525 | 5.421 | 5.427 | 231,029 | +0.02(+0.34%) |
Mar 27, 2002 | 5.645 | 5.678 | 5.409 | 5.409 | 154,953 | -0.37(-6.33%) |
Mar 26, 2002 | 5.480 | 5.774 | 5.428 | 5.774 | 456,925 | +0.32(+5.85%) |
Mar 25, 2002 | 5.512 | 5.523 | 5.411 | 5.455 | 117,148 | -0.05(-0.83%) |
Mar 21, 2002 | 5.362 | 5.501 | 5.346 | 5.501 | 104,546 | +0.15(+2.89%) |
Mar 20, 2002 | 5.356 | 5.356 | 5.310 | 5.346 | 69,075 | +0.02(+0.46%) |
Mar 19, 2002 | 5.335 | 5.353 | 5.313 | 5.322 | 47,606 | +0.00(+0.05%) |
Mar 18, 2002 | 5.308 | 5.330 | 5.300 | 5.319 | 42,938 | +0.02(+0.45%) |
Mar 15, 2002 | 5.172 | 5.298 | 5.172 | 5.295 | 105,480 | +0.13(+2.55%) |
Mar 14, 2002 | 5.134 | 5.177 | 5.123 | 5.164 | 64,408 | +0.08(+1.47%) |
Mar 13, 2002 | 5.162 | 5.188 | 5.065 | 5.089 | 70,942 | -0.09(-1.77%) |
Mar 12, 2002 | 5.089 | 5.189 | 5.075 | 5.180 | 62,541 | +0.08(+1.56%) |
Mar 11, 2002 | 5.078 | 5.158 | 5.078 | 5.100 | 147,485 | -0.00(-0.08%) |
Mar 08, 2002 | 5.102 | 5.105 | 5.033 | 5.105 | 210,026 | +0.02(+0.44%) |
Mar 07, 2002 | 5.110 | 5.118 | 5.052 | 5.082 | 107,347 | -0.02(-0.40%) |
Mar 06, 2002 | 5.115 | 5.115 | 5.078 | 5.103 | 84,944 | +0.01(+0.23%) |
Mar 05, 2002 | 5.011 | 5.115 | 5.011 | 5.091 | 78,410 | +0.09(+1.89%) |
Mar 04, 2002 | 5.006 | 5.027 | 4.997 | 4.997 | 140,951 | -0.01(-0.18%) |
Mar 01, 2002 | 4.990 | 5.006 | 4.972 | 5.006 | 357,512 | +0.05(+0.96%) |
Feb 28, 2002 | 4.995 | 4.995 | 4.955 | 4.958 | 63,474 | -0.03(-0.63%) |
Feb 27, 2002 | 4.987 | 5.011 | 4.926 | 4.990 | 62,541 | +0.00(+0.03%) |
Feb 26, 2002 | 5.000 | 5.008 | 4.946 | 4.988 | 95,212 | +0.00(+0.05%) |
Feb 25, 2002 | 4.955 | 4.998 | 4.928 | 4.986 | 120,415 | +0.01(+0.21%) |
Feb 22, 2002 | 4.930 | 4.978 | 4.916 | 4.975 | 44,805 | +0.06(+1.12%) |
Feb 21, 2002 | 4.932 | 4.986 | 4.837 | 4.920 | 181,089 | +0.03(+0.60%) |
Feb 20, 2002 | 4.807 | 4.912 | 4.807 | 4.890 | 277,235 | +0.10(+2.00%) |
Feb 19, 2002 | 4.720 | 4.802 | 4.712 | 4.795 | 82,143 | +0.08(+1.60%) |
Feb 18, 2002 | 4.663 | 4.727 | 4.663 | 4.719 | 223,095 | +0.00(+0.00%) |
Feb 15, 2002 | 4.663 | 4.727 | 4.663 | 4.719 | 223,095 | +0.05(+0.97%) |
Feb 14, 2002 | 4.655 | 4.674 | 4.640 | 4.674 | 41,071 | +0.05(+1.05%) |
Feb 13, 2002 | 4.714 | 4.714 | 4.610 | 4.625 | 78,410 | -0.04(-0.82%) |
Feb 12, 2002 | 4.750 | 4.761 | 4.623 | 4.663 | 137,217 | -0.09(-1.97%) |
Feb 11, 2002 | 4.767 | 4.821 | 4.757 | 4.757 | 110,147 | -0.08(-1.66%) |
Feb 08, 2002 | 4.751 | 4.837 | 4.751 | 4.837 | 71,875 | +0.10(+2.16%) |
Feb 07, 2002 | 4.738 | 4.746 | 4.691 | 4.735 | 39,205 | +0.01(+0.16%) |
Feb 06, 2002 | 4.674 | 4.767 | 4.661 | 4.727 | 78,410 | +0.03(+0.73%) |
Feb 05, 2002 | 4.794 | 4.803 | 4.693 | 4.693 | 120,415 | -0.10(-2.00%) |
Feb 04, 2002 | 4.715 | 4.800 | 4.708 | 4.789 | 170,821 | +0.10(+2.23%) |
Feb 01, 2002 | 4.802 | 4.811 | 4.678 | 4.684 | 336,976 | -0.11(-2.30%) |
Jan 31, 2002 | 4.834 | 4.834 | 4.789 | 4.795 | 98,012 | -0.05(-0.98%) |
Jan 30, 2002 | 4.823 | 4.842 | 4.789 | 4.842 | 22,402 | +0.03(+0.72%) |
Jan 29, 2002 | 4.815 | 4.869 | 4.778 | 4.807 | 54,140 | -0.00(-0.06%) |
Jan 28, 2002 | 4.639 | 4.810 | 4.620 | 4.810 | 73,742 | +0.20(+4.42%) |
Jan 25, 2002 | 4.659 | 4.659 | 4.580 | 4.607 | 119,481 | +0.05(+1.06%) |
Jan 24, 2002 | 4.558 | 4.657 | 4.558 | 4.558 | 61,607 | -0.11(-2.39%) |
Jan 23, 2002 | 4.657 | 4.670 | 4.657 | 4.670 | 24,269 | +0.01(+0.26%) |
Jan 22, 2002 | 4.644 | 4.714 | 4.596 | 4.657 | 107,347 | -0.04(-0.78%) |
Jan 21, 2002 | 4.542 | 4.872 | 4.542 | 4.694 | 537,668 | +0.00(+0.00%) |
Jan 18, 2002 | 4.542 | 4.872 | 4.542 | 4.694 | 537,668 | +0.14(+3.10%) |
Jan 17, 2002 | 4.529 | 4.553 | 4.502 | 4.553 | 92,411 | +0.02(+0.35%) |
Jan 16, 2002 | 4.529 | 4.569 | 4.526 | 4.537 | 76,543 | +0.01(+0.24%) |
Jan 15, 2002 | 4.542 | 4.542 | 4.499 | 4.526 | 66,275 | -0.03(-0.65%) |
Jan 14, 2002 | 4.532 | 4.571 | 4.532 | 4.556 | 233,363 | -0.02(-0.35%) |
Jan 11, 2002 | 4.556 | 4.603 | 4.556 | 4.572 | 100,812 | -0.00(-0.05%) |