Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.641 | 5.666 | 5.610 | 5.610 | 369,099 | +0.00(+0.00%) |
Mar 28, 2002 | 5.641 | 5.666 | 5.610 | 5.610 | 368,315 | -0.02(-0.32%) |
Mar 27, 2002 | 5.622 | 5.628 | 5.582 | 5.628 | 469,513 | -0.01(-0.14%) |
Mar 26, 2002 | 5.560 | 5.636 | 5.560 | 5.636 | 319,677 | +0.05(+0.98%) |
Mar 25, 2002 | 5.553 | 5.581 | 5.506 | 5.581 | 515,013 | +0.02(+0.44%) |
Mar 22, 2002 | 5.583 | 5.609 | 5.548 | 5.557 | 393,418 | -0.04(-0.68%) |
Mar 21, 2002 | 5.499 | 5.596 | 5.492 | 5.595 | 310,655 | +0.10(+1.74%) |
Mar 20, 2002 | 5.537 | 5.537 | 5.469 | 5.499 | 260,448 | -0.04(-0.80%) |
Mar 19, 2002 | 5.492 | 5.548 | 5.492 | 5.544 | 266,332 | +0.04(+0.65%) |
Mar 18, 2002 | 5.392 | 5.513 | 5.379 | 5.508 | 734,276 | +0.12(+2.15%) |
Mar 15, 2002 | 5.386 | 5.424 | 5.386 | 5.392 | 433,819 | -0.03(-0.59%) |
Mar 14, 2002 | 5.373 | 5.437 | 5.373 | 5.424 | 362,431 | +0.02(+0.40%) |
Mar 13, 2002 | 5.443 | 5.443 | 5.392 | 5.402 | 566,789 | -0.05(-0.94%) |
Mar 12, 2002 | 5.507 | 5.507 | 5.452 | 5.453 | 455,784 | -0.04(-0.79%) |
Mar 11, 2002 | 5.520 | 5.526 | 5.479 | 5.497 | 452,254 | -0.04(-0.69%) |
Mar 08, 2002 | 5.581 | 5.606 | 5.520 | 5.535 | 312,224 | -0.03(-0.62%) |
Mar 07, 2002 | 5.609 | 5.609 | 5.558 | 5.569 | 409,892 | -0.04(-0.70%) |
Mar 06, 2002 | 5.608 | 5.609 | 5.565 | 5.609 | 489,125 | +0.00(+0.02%) |
Mar 05, 2002 | 5.583 | 5.615 | 5.581 | 5.608 | 537,763 | +0.00(+0.02%) |
Mar 04, 2002 | 5.522 | 5.606 | 5.511 | 5.606 | 347,133 | +0.10(+1.76%) |
Mar 01, 2002 | 5.469 | 5.511 | 5.444 | 5.509 | 328,698 | +0.05(+0.89%) |
Feb 28, 2002 | 5.475 | 5.494 | 5.443 | 5.461 | 287,513 | -0.02(-0.37%) |
Feb 27, 2002 | 5.411 | 5.481 | 5.405 | 5.481 | 433,427 | +0.05(+0.99%) |
Feb 26, 2002 | 5.354 | 5.456 | 5.354 | 5.428 | 374,983 | +0.06(+1.07%) |
Feb 25, 2002 | 5.405 | 5.405 | 5.342 | 5.370 | 385,965 | -0.03(-0.50%) |
Feb 22, 2002 | 5.291 | 5.405 | 5.277 | 5.397 | 420,483 | +0.11(+2.10%) |
Feb 21, 2002 | 5.360 | 5.367 | 5.285 | 5.286 | 502,461 | -0.09(-1.61%) |
Feb 20, 2002 | 5.303 | 5.377 | 5.272 | 5.373 | 487,556 | +0.06(+1.10%) |
Feb 19, 2002 | 5.335 | 5.354 | 5.290 | 5.314 | 335,758 | -0.05(-0.86%) |
Feb 18, 2002 | 5.354 | 5.388 | 5.305 | 5.360 | 474,220 | +0.00(+0.00%) |
Feb 15, 2002 | 5.354 | 5.388 | 5.305 | 5.360 | 474,220 | -0.01(-0.12%) |
Feb 14, 2002 | 5.405 | 5.426 | 5.350 | 5.367 | 590,716 | -0.06(-1.13%) |
Feb 13, 2002 | 5.411 | 5.455 | 5.405 | 5.428 | 420,483 | -0.00(-0.02%) |
Feb 12, 2002 | 5.364 | 5.444 | 5.354 | 5.429 | 480,888 | +0.05(+0.97%) |
Feb 11, 2002 | 5.354 | 5.386 | 5.336 | 5.377 | 453,039 | -0.07(-1.19%) |
Feb 08, 2002 | 5.398 | 5.442 | 5.367 | 5.442 | 507,560 | +0.01(+0.23%) |
Feb 07, 2002 | 5.418 | 5.456 | 5.407 | 5.429 | 532,664 | +0.01(+0.21%) |
Feb 06, 2002 | 5.418 | 5.443 | 5.392 | 5.418 | 703,681 | -0.01(-0.12%) |
Feb 05, 2002 | 5.379 | 5.470 | 5.379 | 5.424 | 750,358 | +0.02(+0.35%) |
Feb 04, 2002 | 5.328 | 5.410 | 5.319 | 5.405 | 565,220 | +0.05(+0.86%) |
Feb 01, 2002 | 5.290 | 5.386 | 5.290 | 5.359 | 444,802 | +0.07(+1.30%) |
Jan 31, 2002 | 5.284 | 5.341 | 5.252 | 5.290 | 372,237 | -0.00(-0.02%) |
Jan 30, 2002 | 5.201 | 5.298 | 5.194 | 5.291 | 520,897 | +0.06(+1.12%) |
Jan 29, 2002 | 5.271 | 5.308 | 5.214 | 5.233 | 574,634 | -0.04(-0.73%) |
Jan 28, 2002 | 5.169 | 5.275 | 5.164 | 5.271 | 576,987 | +0.07(+1.37%) |
Jan 25, 2002 | 5.163 | 5.217 | 5.163 | 5.200 | 400,478 | +0.04(+0.69%) |
Jan 24, 2002 | 5.137 | 5.201 | 5.137 | 5.164 | 347,526 | +0.02(+0.42%) |
Jan 23, 2002 | 5.093 | 5.155 | 5.091 | 5.142 | 604,836 | +0.06(+1.20%) |
Jan 22, 2002 | 5.124 | 5.136 | 5.080 | 5.081 | 304,379 | -0.06(-1.09%) |
Jan 21, 2002 | 5.150 | 5.197 | 5.136 | 5.137 | 395,771 | +0.00(+0.00%) |
Jan 18, 2002 | 5.150 | 5.197 | 5.136 | 5.137 | 389,103 | -0.06(-1.08%) |
Jan 17, 2002 | 5.203 | 5.214 | 5.155 | 5.193 | 314,185 | -0.00(-0.02%) |
Jan 16, 2002 | 5.163 | 5.238 | 5.163 | 5.194 | 370,276 | +0.04(+0.77%) |
Jan 15, 2002 | 5.105 | 5.184 | 5.105 | 5.155 | 365,569 | +0.04(+0.87%) |
Jan 14, 2002 | 5.124 | 5.170 | 5.099 | 5.110 | 613,858 | -0.04(-0.77%) |
Jan 11, 2002 | 5.150 | 5.180 | 5.138 | 5.150 | 362,823 | -0.01(-0.12%) |