Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.914 | 5.914 | 5.674 | 5.675 | 30,079 | +0.00(+0.00%) |
Mar 28, 2002 | 5.914 | 5.914 | 5.674 | 5.675 | 30,079 | -0.17(-2.95%) |
Mar 27, 2002 | 6.008 | 6.008 | 5.624 | 5.848 | 3,595 | -0.16(-2.67%) |
Mar 26, 2002 | 5.991 | 6.008 | 5.866 | 6.008 | 4,194 | +0.13(+2.27%) |
Mar 25, 2002 | 5.758 | 5.925 | 5.758 | 5.875 | 9,467 | +0.03(+0.57%) |
Mar 22, 2002 | 5.841 | 5.841 | 5.841 | 5.841 | 119,837 | -0.15(-2.51%) |
Mar 21, 2002 | 5.991 | 5.991 | 5.991 | 5.991 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 5.991 | 5.991 | 5.991 | 5.991 | 1,078 | +0.32(+5.59%) |
Mar 19, 2002 | 6.000 | 6.000 | 5.674 | 5.674 | 239 | -0.17(-2.86%) |
Mar 18, 2002 | 5.699 | 5.841 | 5.699 | 5.841 | 2,276 | -0.17(-2.78%) |
Mar 15, 2002 | 5.991 | 6.008 | 5.991 | 6.008 | 3,954 | +0.02(+0.28%) |
Mar 14, 2002 | 6.008 | 6.008 | 5.424 | 5.991 | 7,190 | +0.08(+1.27%) |
Mar 13, 2002 | 5.923 | 5.923 | 5.916 | 5.916 | 1,318 | -0.01(-0.14%) |
Mar 12, 2002 | 5.630 | 6.008 | 5.630 | 5.925 | 9,587 | +0.42(+7.58%) |
Mar 11, 2002 | 5.505 | 5.507 | 5.505 | 5.507 | 1,198 | +0.00(+0.02%) |
Mar 08, 2002 | 5.299 | 5.591 | 5.299 | 5.506 | 21,570 | +0.17(+3.11%) |
Mar 07, 2002 | 5.340 | 5.341 | 5.274 | 5.341 | 5,153 | +0.00(+0.02%) |
Mar 06, 2002 | 5.340 | 5.340 | 5.340 | 5.340 | 599 | +0.02(+0.30%) |
Mar 05, 2002 | 5.324 | 5.324 | 5.257 | 5.324 | 5,872 | +0.07(+1.27%) |
Mar 04, 2002 | 5.341 | 5.424 | 5.225 | 5.257 | 4,314 | -0.08(-1.56%) |
Mar 01, 2002 | 5.339 | 5.341 | 5.339 | 5.341 | 4,913 | -0.07(-1.35%) |
Feb 28, 2002 | 5.414 | 5.414 | 5.414 | 5.414 | 599 | +0.15(+2.82%) |
Feb 27, 2002 | 5.265 | 5.265 | 5.265 | 5.265 | 4,673 | +0.00(+0.00%) |
Feb 26, 2002 | 5.416 | 5.541 | 5.102 | 5.265 | 8,508 | +0.04(+0.80%) |
Feb 25, 2002 | 5.225 | 5.225 | 5.224 | 5.224 | 2,756 | -0.08(-1.42%) |
Feb 22, 2002 | 5.299 | 5.299 | 5.299 | 5.299 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 5.341 | 5.341 | 5.182 | 5.299 | 1,438 | +0.16(+3.08%) |
Feb 20, 2002 | 5.140 | 5.140 | 5.140 | 5.140 | 2,157 | -0.20(-3.75%) |
Feb 19, 2002 | 5.424 | 5.424 | 5.341 | 5.341 | 1,318 | +0.32(+6.44%) |
Feb 18, 2002 | 5.224 | 5.424 | 5.015 | 5.017 | 4,314 | +0.00(+0.00%) |
Feb 15, 2002 | 5.224 | 5.424 | 5.015 | 5.017 | 4,314 | -0.35(-6.46%) |
Feb 14, 2002 | 5.366 | 5.366 | 5.364 | 5.364 | 719 | +0.00(+0.01%) |
Feb 13, 2002 | 5.363 | 5.363 | 5.363 | 5.363 | 958 | +0.26(+5.01%) |
Feb 12, 2002 | 5.107 | 5.107 | 5.107 | 5.107 | 119 | -0.26(-4.80%) |
Feb 11, 2002 | 5.366 | 5.366 | 5.365 | 5.365 | 239 | -0.00(-0.02%) |
Feb 08, 2002 | 5.099 | 5.371 | 5.099 | 5.366 | 1,078 | +0.14(+2.72%) |
Feb 07, 2002 | 5.224 | 5.224 | 5.224 | 5.224 | 359 | -0.16(-2.92%) |
Feb 06, 2002 | 5.224 | 5.381 | 5.224 | 5.381 | 838 | +0.16(+3.13%) |
Feb 05, 2002 | 5.174 | 5.217 | 5.174 | 5.217 | 1,557 | +0.04(+0.84%) |
Feb 04, 2002 | 5.168 | 5.174 | 5.168 | 5.174 | 719 | +0.00(+0.00%) |
Feb 01, 2002 | 5.174 | 5.174 | 5.174 | 5.174 | 119 | -0.21(-3.99%) |
Jan 31, 2002 | 5.388 | 5.388 | 5.388 | 5.388 | 1,198 | +0.05(+0.90%) |
Jan 30, 2002 | 5.215 | 5.341 | 5.215 | 5.341 | 3,475 | +0.04(+0.79%) |
Jan 29, 2002 | 5.299 | 5.299 | 5.299 | 5.299 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.299 | 5.299 | 5.299 | 5.299 | 2,037 | +0.21(+4.10%) |
Jan 25, 2002 | 5.297 | 5.297 | 5.090 | 5.090 | 1,557 | -0.20(-3.79%) |
Jan 24, 2002 | 5.039 | 5.290 | 5.039 | 5.290 | 2,876 | +0.28(+5.67%) |
Jan 23, 2002 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 5.007 | 5.007 | 5.007 | 5.007 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4.914 | 5.007 | 4.914 | 5.007 | 7,789 | +0.00(+0.00%) |
Jan 18, 2002 | 4.914 | 5.007 | 4.914 | 5.007 | 7,789 | +0.09(+1.90%) |
Jan 17, 2002 | 4.913 | 4.913 | 4.913 | 4.913 | 359 | -0.00(-0.02%) |
Jan 16, 2002 | 4.756 | 4.915 | 4.756 | 4.914 | 3,115 | +0.07(+1.54%) |
Jan 15, 2002 | 4.840 | 4.840 | 4.840 | 4.840 | 83,886 | -0.08(-1.53%) |
Jan 14, 2002 | 4.849 | 4.915 | 4.756 | 4.915 | 6,591 | +0.07(+1.35%) |
Jan 11, 2002 | 4.849 | 4.849 | 4.848 | 4.849 | 1,198 | +0.00(+0.02%) |