Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.00(+0.00%) |
Mar 28, 2002 | 5.087 | 5.114 | 5.027 | 5.114 | 67,186 | +0.04(+0.73%) |
Mar 27, 2002 | 5.090 | 5.090 | 4.906 | 5.077 | 65,992 | +0.02(+0.40%) |
Mar 26, 2002 | 5.074 | 5.141 | 5.007 | 5.057 | 1,104,850 | -0.01(-0.26%) |
Mar 25, 2002 | 5.124 | 5.124 | 5.057 | 5.070 | 71,068 | +0.06(+1.20%) |
Mar 22, 2002 | 4.990 | 5.107 | 4.990 | 5.010 | 35,534 | +0.02(+0.40%) |
Mar 21, 2002 | 5.107 | 5.141 | 4.990 | 4.990 | 117,651 | -0.08(-1.65%) |
Mar 20, 2002 | 5.107 | 5.120 | 5.023 | 5.074 | 69,874 | -0.03(-0.66%) |
Mar 19, 2002 | 4.990 | 5.191 | 4.990 | 5.107 | 176,477 | +0.15(+3.04%) |
Mar 18, 2002 | 4.923 | 5.007 | 4.923 | 4.956 | 54,943 | +0.05(+1.02%) |
Mar 15, 2002 | 4.940 | 4.973 | 4.839 | 4.906 | 73,756 | +0.01(+0.21%) |
Mar 14, 2002 | 4.956 | 5.020 | 4.856 | 4.896 | 84,506 | -0.06(-1.22%) |
Mar 13, 2002 | 4.856 | 5.023 | 4.806 | 4.956 | 157,963 | +0.10(+2.07%) |
Mar 12, 2002 | 4.672 | 4.873 | 4.638 | 4.856 | 92,867 | +0.21(+4.54%) |
Mar 11, 2002 | 4.588 | 4.688 | 4.588 | 4.645 | 117,353 | +0.06(+1.24%) |
Mar 08, 2002 | 4.621 | 4.621 | 4.554 | 4.588 | 77,339 | +0.00(+0.00%) |
Mar 07, 2002 | 4.521 | 4.722 | 4.487 | 4.588 | 132,880 | +0.10(+2.16%) |
Mar 06, 2002 | 4.504 | 4.548 | 4.471 | 4.491 | 54,048 | -0.02(-0.45%) |
Mar 05, 2002 | 4.524 | 4.588 | 4.487 | 4.511 | 56,436 | -0.01(-0.30%) |
Mar 04, 2002 | 4.588 | 4.588 | 4.521 | 4.524 | 45,089 | -0.04(-0.81%) |
Mar 01, 2002 | 4.538 | 4.571 | 4.487 | 4.561 | 111,679 | +0.04(+0.96%) |
Feb 28, 2002 | 4.471 | 4.521 | 4.471 | 4.518 | 49,867 | +0.10(+2.20%) |
Feb 27, 2002 | 4.471 | 4.471 | 4.410 | 4.421 | 31,652 | -0.03(-0.75%) |
Feb 26, 2002 | 4.387 | 4.454 | 4.374 | 4.454 | 87,193 | +0.07(+1.68%) |
Feb 25, 2002 | 4.444 | 4.444 | 4.354 | 4.380 | 124,519 | -0.06(-1.43%) |
Feb 22, 2002 | 4.441 | 4.504 | 4.427 | 4.444 | 1,343,737 | +0.01(+0.23%) |
Feb 21, 2002 | 4.370 | 4.434 | 4.367 | 4.434 | 42,402 | +0.06(+1.46%) |
Feb 20, 2002 | 4.421 | 4.437 | 4.370 | 4.370 | 78,832 | -0.04(-0.91%) |
Feb 19, 2002 | 4.471 | 4.471 | 4.370 | 4.410 | 66,291 | -0.01(-0.23%) |
Feb 18, 2002 | 4.421 | 4.437 | 4.387 | 4.421 | 59,423 | +0.00(+0.00%) |
Feb 15, 2002 | 4.421 | 4.437 | 4.387 | 4.421 | 59,423 | +0.02(+0.38%) |
Feb 14, 2002 | 4.454 | 4.521 | 4.370 | 4.404 | 103,915 | -0.05(-1.13%) |
Feb 13, 2002 | 4.337 | 4.454 | 4.337 | 4.454 | 177,373 | +0.10(+2.23%) |
Feb 12, 2002 | 4.437 | 4.437 | 4.337 | 4.357 | 508,530 | -0.08(-1.81%) |
Feb 11, 2002 | 4.621 | 4.635 | 4.424 | 4.437 | 294,129 | -0.17(-3.64%) |
Feb 08, 2002 | 4.528 | 4.621 | 4.528 | 4.605 | 25,680 | +0.06(+1.33%) |
Feb 07, 2002 | 4.688 | 4.688 | 4.534 | 4.544 | 32,249 | -0.14(-3.07%) |
Feb 06, 2002 | 4.558 | 4.705 | 4.558 | 4.688 | 806,242 | +0.12(+2.64%) |
Feb 05, 2002 | 4.595 | 4.605 | 4.554 | 4.568 | 88,089 | -0.04(-0.87%) |
Feb 04, 2002 | 4.688 | 4.688 | 4.605 | 4.608 | 145,123 | -0.05(-1.08%) |
Feb 01, 2002 | 4.722 | 4.755 | 4.655 | 4.658 | 115,561 | -0.06(-1.21%) |
Jan 31, 2002 | 4.755 | 4.755 | 4.655 | 4.715 | 54,943 | -0.11(-2.29%) |
Jan 30, 2002 | 4.856 | 4.873 | 4.789 | 4.826 | 72,263 | -0.05(-0.96%) |
Jan 29, 2002 | 4.839 | 4.906 | 4.822 | 4.873 | 50,166 | +0.03(+0.62%) |
Jan 28, 2002 | 4.816 | 4.856 | 4.739 | 4.842 | 64,798 | +0.00(+0.07%) |
Jan 25, 2002 | 4.856 | 4.889 | 4.822 | 4.839 | 33,444 | -0.02(-0.34%) |
Jan 24, 2002 | 4.806 | 4.873 | 4.789 | 4.856 | 108,693 | +0.05(+1.05%) |
Jan 23, 2002 | 4.839 | 4.839 | 4.638 | 4.806 | 91,374 | -0.12(-2.45%) |
Jan 22, 2002 | 4.923 | 5.023 | 4.923 | 4.926 | 177,970 | +0.02(+0.41%) |
Jan 21, 2002 | 4.856 | 4.923 | 4.822 | 4.906 | 58,825 | +0.00(+0.00%) |
Jan 18, 2002 | 4.856 | 4.923 | 4.822 | 4.906 | 58,825 | +0.07(+1.38%) |
Jan 17, 2002 | 4.789 | 4.889 | 4.725 | 4.839 | 244,858 | +0.10(+2.12%) |
Jan 16, 2002 | 4.739 | 4.822 | 4.692 | 4.739 | 70,172 | +0.03(+0.71%) |
Jan 15, 2002 | 4.822 | 4.822 | 4.692 | 4.705 | 97,644 | -0.11(-2.23%) |
Jan 14, 2002 | 4.943 | 4.950 | 4.806 | 4.812 | 77,936 | -0.13(-2.64%) |
Jan 11, 2002 | 4.883 | 4.990 | 4.856 | 4.943 | 65,693 | +0.06(+1.23%) |