Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.072 | 5.098 | 5.012 | 5.098 | 67,387 | +0.00(+0.00%) |
Mar 28, 2002 | 5.072 | 5.098 | 5.012 | 5.098 | 67,387 | +0.04(+0.73%) |
Mar 27, 2002 | 5.075 | 5.075 | 4.891 | 5.062 | 66,189 | +0.02(+0.40%) |
Mar 26, 2002 | 5.058 | 5.125 | 4.992 | 5.042 | 1,108,155 | -0.01(-0.26%) |
Mar 25, 2002 | 5.108 | 5.108 | 5.042 | 5.055 | 71,281 | +0.06(+1.20%) |
Mar 22, 2002 | 4.975 | 5.092 | 4.975 | 4.995 | 35,640 | +0.02(+0.40%) |
Mar 21, 2002 | 5.092 | 5.125 | 4.975 | 4.975 | 118,003 | -0.08(-1.65%) |
Mar 20, 2002 | 5.092 | 5.105 | 5.008 | 5.058 | 70,083 | -0.03(-0.66%) |
Mar 19, 2002 | 4.975 | 5.175 | 4.975 | 5.092 | 177,005 | +0.15(+3.04%) |
Mar 18, 2002 | 4.908 | 4.992 | 4.908 | 4.942 | 55,108 | +0.05(+1.02%) |
Mar 15, 2002 | 4.925 | 4.958 | 4.825 | 4.891 | 73,976 | +0.01(+0.21%) |
Mar 14, 2002 | 4.942 | 5.005 | 4.841 | 4.881 | 84,758 | -0.06(-1.22%) |
Mar 13, 2002 | 4.841 | 5.008 | 4.791 | 4.942 | 158,436 | +0.10(+2.07%) |
Mar 12, 2002 | 4.658 | 4.858 | 4.624 | 4.841 | 93,144 | +0.21(+4.54%) |
Mar 11, 2002 | 4.574 | 4.674 | 4.574 | 4.631 | 117,704 | +0.06(+1.24%) |
Mar 08, 2002 | 4.608 | 4.608 | 4.541 | 4.574 | 77,570 | +0.00(+0.00%) |
Mar 07, 2002 | 4.507 | 4.708 | 4.474 | 4.574 | 133,278 | +0.10(+2.16%) |
Mar 06, 2002 | 4.491 | 4.534 | 4.457 | 4.477 | 54,209 | -0.02(-0.45%) |
Mar 05, 2002 | 4.511 | 4.574 | 4.474 | 4.497 | 56,605 | -0.01(-0.30%) |
Mar 04, 2002 | 4.574 | 4.574 | 4.507 | 4.511 | 45,224 | -0.04(-0.81%) |
Mar 01, 2002 | 4.524 | 4.558 | 4.474 | 4.548 | 112,013 | +0.04(+0.96%) |
Feb 28, 2002 | 4.457 | 4.507 | 4.457 | 4.504 | 50,016 | +0.10(+2.20%) |
Feb 27, 2002 | 4.457 | 4.457 | 4.397 | 4.407 | 31,747 | -0.03(-0.75%) |
Feb 26, 2002 | 4.374 | 4.441 | 4.361 | 4.441 | 87,454 | +0.07(+1.68%) |
Feb 25, 2002 | 4.431 | 4.431 | 4.341 | 4.367 | 124,892 | -0.06(-1.43%) |
Feb 22, 2002 | 4.427 | 4.491 | 4.414 | 4.431 | 1,347,756 | +0.01(+0.23%) |
Feb 21, 2002 | 4.357 | 4.421 | 4.354 | 4.421 | 42,529 | +0.06(+1.46%) |
Feb 20, 2002 | 4.407 | 4.424 | 4.357 | 4.357 | 79,068 | -0.04(-0.91%) |
Feb 19, 2002 | 4.457 | 4.457 | 4.357 | 4.397 | 66,489 | -0.01(-0.23%) |
Feb 18, 2002 | 4.407 | 4.424 | 4.374 | 4.407 | 59,600 | +0.00(+0.00%) |
Feb 15, 2002 | 4.407 | 4.424 | 4.374 | 4.407 | 59,600 | +0.02(+0.38%) |
Feb 14, 2002 | 4.441 | 4.507 | 4.357 | 4.391 | 104,226 | -0.05(-1.13%) |
Feb 13, 2002 | 4.324 | 4.441 | 4.324 | 4.441 | 177,903 | +0.10(+2.23%) |
Feb 12, 2002 | 4.424 | 4.424 | 4.324 | 4.344 | 510,050 | -0.08(-1.81%) |
Feb 11, 2002 | 4.608 | 4.621 | 4.411 | 4.424 | 295,008 | -0.17(-3.64%) |
Feb 08, 2002 | 4.514 | 4.608 | 4.514 | 4.591 | 25,757 | +0.06(+1.33%) |
Feb 07, 2002 | 4.674 | 4.674 | 4.521 | 4.531 | 32,346 | -0.14(-3.07%) |
Feb 06, 2002 | 4.544 | 4.691 | 4.544 | 4.674 | 808,653 | +0.12(+2.64%) |
Feb 05, 2002 | 4.581 | 4.591 | 4.541 | 4.554 | 88,352 | -0.04(-0.87%) |
Feb 04, 2002 | 4.674 | 4.674 | 4.591 | 4.594 | 145,557 | -0.05(-1.08%) |
Feb 01, 2002 | 4.708 | 4.741 | 4.641 | 4.644 | 115,907 | -0.06(-1.21%) |
Jan 31, 2002 | 4.741 | 4.741 | 4.641 | 4.701 | 55,108 | -0.11(-2.29%) |
Jan 30, 2002 | 4.841 | 4.858 | 4.775 | 4.811 | 72,479 | -0.05(-0.96%) |
Jan 29, 2002 | 4.825 | 4.891 | 4.808 | 4.858 | 50,316 | +0.03(+0.62%) |
Jan 28, 2002 | 4.801 | 4.841 | 4.725 | 4.828 | 64,991 | +0.00(+0.07%) |
Jan 25, 2002 | 4.841 | 4.875 | 4.808 | 4.825 | 33,544 | -0.02(-0.34%) |
Jan 24, 2002 | 4.791 | 4.858 | 4.775 | 4.841 | 109,018 | +0.05(+1.05%) |
Jan 23, 2002 | 4.825 | 4.825 | 4.624 | 4.791 | 91,647 | -0.12(-2.45%) |
Jan 22, 2002 | 4.908 | 5.008 | 4.908 | 4.912 | 178,502 | +0.02(+0.41%) |
Jan 21, 2002 | 4.841 | 4.908 | 4.808 | 4.891 | 59,001 | +0.00(+0.00%) |
Jan 18, 2002 | 4.841 | 4.908 | 4.808 | 4.891 | 59,001 | +0.07(+1.38%) |
Jan 17, 2002 | 4.775 | 4.875 | 4.711 | 4.825 | 245,591 | +0.10(+2.12%) |
Jan 16, 2002 | 4.725 | 4.808 | 4.678 | 4.725 | 70,382 | +0.03(+0.71%) |
Jan 15, 2002 | 4.808 | 4.808 | 4.678 | 4.691 | 97,936 | -0.11(-2.23%) |
Jan 14, 2002 | 4.928 | 4.935 | 4.791 | 4.798 | 78,169 | -0.13(-2.64%) |
Jan 11, 2002 | 4.868 | 4.975 | 4.841 | 4.928 | 65,890 | +0.06(+1.23%) |