Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.939 | 4.971 | 4.935 | 4.971 | 250,939 | +0.00(+0.00%) |
Mar 28, 2002 | 4.939 | 4.971 | 4.935 | 4.971 | 250,939 | +0.04(+0.86%) |
Mar 27, 2002 | 4.904 | 4.929 | 4.883 | 4.929 | 425,040 | +0.03(+0.65%) |
Mar 26, 2002 | 5.007 | 5.007 | 4.884 | 4.897 | 326,804 | -0.10(-2.00%) |
Mar 25, 2002 | 4.986 | 5.110 | 4.986 | 4.997 | 750,873 | +0.01(+0.21%) |
Mar 22, 2002 | 4.961 | 5.026 | 4.961 | 4.986 | 299,571 | +0.04(+0.73%) |
Mar 21, 2002 | 5.007 | 5.007 | 4.868 | 4.950 | 486,316 | -0.06(-1.13%) |
Mar 20, 2002 | 5.023 | 5.032 | 4.997 | 5.007 | 248,994 | -0.02(-0.33%) |
Mar 19, 2002 | 4.992 | 5.024 | 4.976 | 5.023 | 333,613 | +0.02(+0.43%) |
Mar 18, 2002 | 5.029 | 5.130 | 4.986 | 5.002 | 295,680 | -0.02(-0.33%) |
Mar 15, 2002 | 5.007 | 5.042 | 5.007 | 5.018 | 389,053 | +0.02(+0.43%) |
Mar 14, 2002 | 5.048 | 5.048 | 4.950 | 4.997 | 336,531 | -0.04(-0.80%) |
Mar 13, 2002 | 5.089 | 5.146 | 5.007 | 5.037 | 373,491 | -0.05(-1.05%) |
Mar 12, 2002 | 5.141 | 5.141 | 4.997 | 5.090 | 247,048 | -0.07(-1.30%) |
Mar 11, 2002 | 5.151 | 5.213 | 5.151 | 5.157 | 234,404 | +0.01(+0.12%) |
Mar 08, 2002 | 5.202 | 5.202 | 5.151 | 5.151 | 295,680 | -0.03(-0.60%) |
Mar 07, 2002 | 5.038 | 5.192 | 5.038 | 5.182 | 258,720 | +0.12(+2.36%) |
Mar 06, 2002 | 4.924 | 5.064 | 4.924 | 5.063 | 376,409 | +0.16(+3.36%) |
Mar 05, 2002 | 4.766 | 4.898 | 4.760 | 4.898 | 425,040 | +0.11(+2.21%) |
Mar 04, 2002 | 4.911 | 4.942 | 4.718 | 4.792 | 1,248,861 | -0.09(-1.91%) |
Mar 01, 2002 | 5.141 | 5.151 | 4.755 | 4.886 | 837,437 | -0.22(-4.39%) |
Feb 28, 2002 | 5.192 | 5.192 | 5.100 | 5.110 | 535,921 | -0.10(-1.97%) |
Feb 27, 2002 | 5.187 | 5.305 | 5.187 | 5.213 | 331,668 | +0.05(+1.00%) |
Feb 26, 2002 | 5.141 | 5.164 | 5.130 | 5.161 | 217,869 | +0.02(+0.40%) |
Feb 25, 2002 | 5.141 | 5.156 | 5.125 | 5.141 | 108,934 | +0.02(+0.42%) |
Feb 22, 2002 | 5.064 | 5.130 | 5.058 | 5.119 | 422,123 | -0.01(-0.28%) |
Feb 21, 2002 | 5.002 | 5.166 | 5.002 | 5.133 | 322,914 | +0.14(+2.74%) |
Feb 20, 2002 | 4.992 | 4.997 | 4.920 | 4.997 | 238,295 | +0.01(+0.23%) |
Feb 19, 2002 | 4.981 | 4.986 | 4.949 | 4.985 | 131,305 | -0.01(-0.23%) |
Feb 18, 2002 | 5.002 | 5.028 | 4.986 | 4.997 | 286,926 | +0.00(+0.00%) |
Feb 15, 2002 | 5.002 | 5.028 | 4.986 | 4.997 | 286,926 | +0.00(+0.00%) |
Feb 14, 2002 | 5.012 | 5.013 | 4.997 | 4.997 | 123,524 | -0.03(-0.51%) |
Feb 13, 2002 | 5.048 | 5.048 | 5.002 | 5.022 | 133,250 | -0.02(-0.41%) |
Feb 12, 2002 | 5.012 | 5.048 | 5.012 | 5.043 | 141,031 | +0.04(+0.72%) |
Feb 11, 2002 | 4.996 | 5.007 | 4.961 | 5.007 | 168,265 | +0.01(+0.21%) |
Feb 08, 2002 | 5.063 | 5.063 | 4.976 | 4.997 | 267,474 | -0.07(-1.30%) |
Feb 07, 2002 | 5.079 | 5.089 | 5.043 | 5.063 | 149,785 | -0.02(-0.32%) |
Feb 06, 2002 | 5.113 | 5.141 | 5.079 | 5.079 | 3,404,217 | -0.02(-0.46%) |
Feb 05, 2002 | 5.141 | 5.141 | 5.074 | 5.103 | 319,996 | -0.04(-0.72%) |
Feb 04, 2002 | 5.058 | 5.140 | 5.058 | 5.140 | 249,966 | +0.06(+1.09%) |
Feb 01, 2002 | 5.192 | 5.212 | 5.058 | 5.084 | 460,055 | -0.11(-2.06%) |
Jan 31, 2002 | 4.971 | 5.192 | 4.966 | 5.191 | 965,825 | +0.22(+4.51%) |
Jan 30, 2002 | 4.885 | 4.976 | 4.885 | 4.967 | 495,070 | +0.08(+1.71%) |
Jan 29, 2002 | 4.981 | 4.997 | 4.884 | 4.884 | 304,434 | -0.15(-3.06%) |
Jan 28, 2002 | 5.028 | 5.053 | 5.016 | 5.038 | 3,112,427 | -0.02(-0.31%) |
Jan 25, 2002 | 5.064 | 5.094 | 5.038 | 5.053 | 188,690 | +0.01(+0.10%) |
Jan 24, 2002 | 5.028 | 5.089 | 5.028 | 5.048 | 223,705 | +0.02(+0.49%) |
Jan 23, 2002 | 5.172 | 5.172 | 5.007 | 5.023 | 767,408 | -0.17(-3.32%) |
Jan 22, 2002 | 5.129 | 5.228 | 5.129 | 5.196 | 295,680 | +0.07(+1.45%) |
Jan 21, 2002 | 5.105 | 5.128 | 5.105 | 5.122 | 123,524 | +0.00(+0.00%) |
Jan 18, 2002 | 5.105 | 5.128 | 5.105 | 5.122 | 123,524 | +0.03(+0.63%) |
Jan 17, 2002 | 5.057 | 5.110 | 5.057 | 5.090 | 137,141 | +0.03(+0.63%) |
Jan 16, 2002 | 5.105 | 5.120 | 5.057 | 5.058 | 269,419 | -0.02(-0.40%) |
Jan 15, 2002 | 5.023 | 5.115 | 5.023 | 5.079 | 230,514 | +0.07(+1.31%) |
Jan 14, 2002 | 5.018 | 5.028 | 5.010 | 5.013 | 126,442 | +0.01(+0.10%) |
Jan 11, 2002 | 5.007 | 5.027 | 4.986 | 5.008 | 254,830 | +0.01(+0.23%) |