Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.00(+0.00%) |
Mar 28, 2002 | 5.401 | 5.593 | 5.401 | 5.543 | 330,243 | +0.12(+2.15%) |
Mar 27, 2002 | 5.160 | 5.458 | 5.160 | 5.426 | 362,876 | +0.27(+5.16%) |
Mar 26, 2002 | 4.999 | 5.162 | 4.999 | 5.160 | 131,314 | +0.12(+2.43%) |
Mar 25, 2002 | 5.133 | 5.141 | 5.028 | 5.037 | 223,991 | -0.10(-1.87%) |
Mar 22, 2002 | 5.229 | 5.231 | 5.133 | 5.133 | 109,385 | -0.13(-2.55%) |
Mar 21, 2002 | 5.085 | 5.282 | 4.903 | 5.267 | 469,912 | +0.17(+3.42%) |
Mar 20, 2002 | 5.075 | 5.133 | 5.060 | 5.093 | 64,482 | +0.02(+0.30%) |
Mar 19, 2002 | 5.026 | 5.116 | 5.026 | 5.077 | 81,973 | +0.05(+1.03%) |
Mar 18, 2002 | 4.980 | 5.028 | 4.960 | 5.026 | 78,318 | +0.06(+1.16%) |
Mar 15, 2002 | 4.941 | 5.026 | 4.941 | 4.968 | 217,986 | -0.02(-0.42%) |
Mar 14, 2002 | 4.903 | 5.012 | 4.884 | 4.989 | 139,407 | +0.09(+1.84%) |
Mar 13, 2002 | 5.075 | 5.075 | 4.826 | 4.899 | 107,296 | -0.18(-3.47%) |
Mar 12, 2002 | 5.054 | 5.081 | 5.018 | 5.075 | 147,239 | +0.02(+0.42%) |
Mar 11, 2002 | 4.960 | 5.075 | 4.959 | 5.054 | 184,832 | +0.06(+1.15%) |
Mar 08, 2002 | 5.003 | 5.152 | 4.970 | 4.997 | 262,106 | -0.01(-0.11%) |
Mar 07, 2002 | 5.008 | 5.028 | 4.976 | 5.003 | 354,261 | +0.02(+0.42%) |
Mar 06, 2002 | 4.769 | 4.999 | 4.769 | 4.982 | 373,319 | +0.24(+5.01%) |
Mar 05, 2002 | 4.807 | 4.817 | 4.740 | 4.744 | 426,575 | -0.04(-0.92%) |
Mar 04, 2002 | 4.656 | 4.895 | 4.656 | 4.788 | 349,562 | +0.13(+2.84%) |
Mar 01, 2002 | 4.597 | 4.666 | 4.597 | 4.656 | 205,455 | +0.05(+1.12%) |
Feb 28, 2002 | 4.566 | 4.650 | 4.566 | 4.604 | 259,234 | +0.03(+0.63%) |
Feb 27, 2002 | 4.520 | 4.597 | 4.520 | 4.576 | 116,955 | +0.07(+1.66%) |
Feb 26, 2002 | 4.482 | 4.512 | 4.474 | 4.501 | 1,148,673 | +0.03(+0.69%) |
Feb 25, 2002 | 4.443 | 4.495 | 4.443 | 4.470 | 127,659 | +0.02(+0.39%) |
Feb 22, 2002 | 4.401 | 4.491 | 4.399 | 4.453 | 312,230 | +0.06(+1.31%) |
Feb 21, 2002 | 4.405 | 4.482 | 4.396 | 4.396 | 221,380 | -0.01(-0.17%) |
Feb 20, 2002 | 4.449 | 4.507 | 4.403 | 4.403 | 553,190 | -0.03(-0.69%) |
Feb 19, 2002 | 4.501 | 4.505 | 4.434 | 4.434 | 142,278 | -0.06(-1.32%) |
Feb 18, 2002 | 4.457 | 4.516 | 4.457 | 4.493 | 195,796 | +0.00(+0.00%) |
Feb 15, 2002 | 4.457 | 4.516 | 4.457 | 4.493 | 195,274 | +0.03(+0.60%) |
Feb 14, 2002 | 4.520 | 4.520 | 4.463 | 4.466 | 180,394 | -0.03(-0.68%) |
Feb 13, 2002 | 4.396 | 4.528 | 4.396 | 4.497 | 257,668 | +0.09(+2.09%) |
Feb 12, 2002 | 4.434 | 4.482 | 4.371 | 4.405 | 130,531 | -0.05(-1.03%) |
Feb 11, 2002 | 4.401 | 4.491 | 4.392 | 4.451 | 167,601 | +0.07(+1.66%) |
Feb 08, 2002 | 4.271 | 4.378 | 4.271 | 4.378 | 196,318 | +0.11(+2.51%) |
Feb 07, 2002 | 4.215 | 4.304 | 4.215 | 4.271 | 219,814 | +0.06(+1.32%) |
Feb 06, 2002 | 4.281 | 4.298 | 4.194 | 4.215 | 214,071 | -0.07(-1.52%) |
Feb 05, 2002 | 4.286 | 4.328 | 4.261 | 4.281 | 275,159 | -0.02(-0.58%) |
Feb 04, 2002 | 4.357 | 4.357 | 4.290 | 4.305 | 282,730 | -0.04(-0.88%) |
Feb 01, 2002 | 4.382 | 4.428 | 4.325 | 4.344 | 276,987 | -0.07(-1.52%) |
Jan 31, 2002 | 4.407 | 4.443 | 4.378 | 4.411 | 265,761 | +0.00(+0.09%) |
Jan 30, 2002 | 4.430 | 4.453 | 4.367 | 4.407 | 230,517 | -0.02(-0.52%) |
Jan 29, 2002 | 4.453 | 4.484 | 4.392 | 4.430 | 165,513 | -0.02(-0.34%) |
Jan 28, 2002 | 4.405 | 4.468 | 4.405 | 4.445 | 152,982 | +0.04(+0.91%) |
Jan 25, 2002 | 4.443 | 4.466 | 4.386 | 4.405 | 312,752 | -0.05(-1.20%) |
Jan 24, 2002 | 4.405 | 4.491 | 4.405 | 4.459 | 381,673 | +0.11(+2.56%) |
Jan 23, 2002 | 4.405 | 4.463 | 4.344 | 4.348 | 757,080 | -0.02(-0.44%) |
Jan 22, 2002 | 4.541 | 4.541 | 4.214 | 4.367 | 693,120 | -0.22(-4.84%) |
Jan 21, 2002 | 4.702 | 4.731 | 4.589 | 4.589 | 216,420 | +0.00(+0.00%) |
Jan 18, 2002 | 4.702 | 4.731 | 4.589 | 4.589 | 213,809 | -0.08(-1.80%) |
Jan 17, 2002 | 4.698 | 4.702 | 4.635 | 4.673 | 217,203 | -0.00(-0.08%) |
Jan 16, 2002 | 4.807 | 4.807 | 4.677 | 4.677 | 140,973 | -0.11(-2.36%) |
Jan 15, 2002 | 4.842 | 4.842 | 4.725 | 4.790 | 98,681 | -0.05(-1.07%) |
Jan 14, 2002 | 4.999 | 4.999 | 4.840 | 4.842 | 125,048 | -0.17(-3.44%) |
Jan 11, 2002 | 5.029 | 5.104 | 5.008 | 5.014 | 85,628 | -0.03(-0.68%) |