Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.852 | 4.883 | 4.848 | 4.883 | 255,466 | +0.00(+0.00%) |
Mar 28, 2002 | 4.852 | 4.883 | 4.848 | 4.883 | 255,466 | +0.04(+0.86%) |
Mar 27, 2002 | 4.817 | 4.842 | 4.796 | 4.842 | 432,709 | +0.03(+0.65%) |
Mar 26, 2002 | 4.918 | 4.918 | 4.797 | 4.810 | 332,701 | -0.10(-2.00%) |
Mar 25, 2002 | 4.898 | 5.019 | 4.898 | 4.908 | 764,420 | +0.01(+0.21%) |
Mar 22, 2002 | 4.873 | 4.936 | 4.873 | 4.898 | 304,975 | +0.04(+0.73%) |
Mar 21, 2002 | 4.918 | 4.918 | 4.782 | 4.863 | 495,090 | -0.06(-1.13%) |
Mar 20, 2002 | 4.934 | 4.943 | 4.908 | 4.918 | 253,486 | -0.02(-0.33%) |
Mar 19, 2002 | 4.903 | 4.935 | 4.888 | 4.934 | 339,632 | +0.02(+0.43%) |
Mar 18, 2002 | 4.939 | 5.039 | 4.898 | 4.913 | 301,015 | -0.02(-0.33%) |
Mar 15, 2002 | 4.918 | 4.953 | 4.918 | 4.929 | 396,072 | +0.02(+0.43%) |
Mar 14, 2002 | 4.959 | 4.959 | 4.863 | 4.908 | 342,602 | -0.04(-0.80%) |
Mar 13, 2002 | 4.999 | 5.055 | 4.918 | 4.948 | 380,229 | -0.05(-1.05%) |
Mar 12, 2002 | 5.050 | 5.050 | 4.908 | 5.000 | 251,506 | -0.07(-1.30%) |
Mar 11, 2002 | 5.060 | 5.120 | 5.060 | 5.066 | 238,633 | +0.01(+0.12%) |
Mar 08, 2002 | 5.110 | 5.110 | 5.060 | 5.060 | 301,015 | -0.03(-0.60%) |
Mar 07, 2002 | 4.949 | 5.100 | 4.949 | 5.090 | 263,388 | +0.12(+2.36%) |
Mar 06, 2002 | 4.836 | 4.974 | 4.836 | 4.973 | 383,200 | +0.16(+3.36%) |
Mar 05, 2002 | 4.682 | 4.811 | 4.676 | 4.811 | 432,709 | +0.10(+2.21%) |
Mar 04, 2002 | 4.824 | 4.855 | 4.635 | 4.707 | 1,271,393 | -0.09(-1.91%) |
Mar 01, 2002 | 5.050 | 5.060 | 4.671 | 4.799 | 852,546 | -0.22(-4.39%) |
Feb 28, 2002 | 5.100 | 5.100 | 5.009 | 5.019 | 545,590 | -0.10(-1.97%) |
Feb 27, 2002 | 5.095 | 5.211 | 5.095 | 5.120 | 337,651 | +0.05(+1.00%) |
Feb 26, 2002 | 5.050 | 5.073 | 5.039 | 5.070 | 221,800 | +0.02(+0.40%) |
Feb 25, 2002 | 5.050 | 5.065 | 5.034 | 5.050 | 110,900 | +0.02(+0.42%) |
Feb 22, 2002 | 4.974 | 5.039 | 4.969 | 5.028 | 429,738 | -0.01(-0.28%) |
Feb 21, 2002 | 4.913 | 5.075 | 4.913 | 5.043 | 328,740 | +0.13(+2.74%) |
Feb 20, 2002 | 4.903 | 4.908 | 4.832 | 4.908 | 242,594 | +0.01(+0.23%) |
Feb 19, 2002 | 4.893 | 4.898 | 4.862 | 4.897 | 133,674 | -0.01(-0.23%) |
Feb 18, 2002 | 4.913 | 4.938 | 4.898 | 4.908 | 292,103 | +0.00(+0.00%) |
Feb 15, 2002 | 4.913 | 4.938 | 4.898 | 4.908 | 292,103 | +0.00(+0.00%) |
Feb 14, 2002 | 4.923 | 4.924 | 4.908 | 4.908 | 125,753 | -0.03(-0.51%) |
Feb 13, 2002 | 4.959 | 4.959 | 4.913 | 4.933 | 135,654 | -0.02(-0.41%) |
Feb 12, 2002 | 4.923 | 4.959 | 4.923 | 4.954 | 143,576 | +0.04(+0.72%) |
Feb 11, 2002 | 4.907 | 4.918 | 4.873 | 4.918 | 171,301 | +0.01(+0.21%) |
Feb 08, 2002 | 4.973 | 4.973 | 4.888 | 4.908 | 272,299 | -0.06(-1.30%) |
Feb 07, 2002 | 4.989 | 4.999 | 4.954 | 4.973 | 152,487 | -0.02(-0.32%) |
Feb 06, 2002 | 5.022 | 5.050 | 4.989 | 4.989 | 3,465,635 | -0.02(-0.46%) |
Feb 05, 2002 | 5.050 | 5.050 | 4.984 | 5.012 | 325,769 | -0.04(-0.72%) |
Feb 04, 2002 | 4.969 | 5.049 | 4.969 | 5.049 | 254,476 | +0.05(+1.09%) |
Feb 01, 2002 | 5.100 | 5.119 | 4.969 | 4.994 | 468,355 | -0.11(-2.06%) |
Jan 31, 2002 | 4.883 | 5.100 | 4.878 | 5.099 | 983,250 | +0.22(+4.51%) |
Jan 30, 2002 | 4.798 | 4.888 | 4.798 | 4.879 | 504,002 | +0.08(+1.71%) |
Jan 29, 2002 | 4.893 | 4.908 | 4.797 | 4.797 | 309,926 | -0.15(-3.06%) |
Jan 28, 2002 | 4.938 | 4.964 | 4.927 | 4.949 | 3,168,581 | -0.02(-0.31%) |
Jan 25, 2002 | 4.974 | 5.004 | 4.949 | 4.964 | 192,095 | +0.01(+0.10%) |
Jan 24, 2002 | 4.938 | 4.999 | 4.938 | 4.959 | 227,741 | +0.02(+0.49%) |
Jan 23, 2002 | 5.080 | 5.080 | 4.918 | 4.934 | 781,253 | -0.17(-3.32%) |
Jan 22, 2002 | 5.038 | 5.135 | 5.038 | 5.104 | 301,015 | +0.07(+1.45%) |
Jan 21, 2002 | 5.014 | 5.037 | 5.014 | 5.031 | 125,753 | +0.00(+0.00%) |
Jan 18, 2002 | 5.014 | 5.037 | 5.014 | 5.031 | 125,753 | +0.03(+0.63%) |
Jan 17, 2002 | 4.968 | 5.019 | 4.968 | 5.000 | 139,615 | +0.03(+0.63%) |
Jan 16, 2002 | 5.014 | 5.029 | 4.968 | 4.969 | 274,280 | -0.02(-0.40%) |
Jan 15, 2002 | 4.934 | 5.024 | 4.934 | 4.989 | 234,673 | +0.06(+1.31%) |
Jan 14, 2002 | 4.929 | 4.938 | 4.921 | 4.924 | 128,723 | +0.01(+0.10%) |
Jan 11, 2002 | 4.918 | 4.937 | 4.898 | 4.919 | 259,427 | +0.01(+0.23%) |