Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.941 | 5.941 | 5.700 | 5.701 | 29,941 | +0.00(+0.00%) |
Mar 28, 2002 | 5.941 | 5.941 | 5.700 | 5.701 | 29,941 | -0.17(-2.95%) |
Mar 27, 2002 | 6.036 | 6.036 | 5.650 | 5.875 | 3,578 | -0.16(-2.67%) |
Mar 26, 2002 | 6.019 | 6.036 | 5.893 | 6.036 | 4,175 | +0.13(+2.27%) |
Mar 25, 2002 | 5.784 | 5.952 | 5.784 | 5.902 | 9,423 | +0.03(+0.57%) |
Mar 22, 2002 | 5.868 | 5.868 | 5.868 | 5.868 | 119,290 | -0.15(-2.51%) |
Mar 21, 2002 | 6.019 | 6.019 | 6.019 | 6.019 | 0 | +0.00(+0.00%) |
Mar 20, 2002 | 6.019 | 6.019 | 6.019 | 6.019 | 1,073 | +0.32(+5.59%) |
Mar 19, 2002 | 6.027 | 6.027 | 5.700 | 5.700 | 238 | -0.17(-2.86%) |
Mar 18, 2002 | 5.726 | 5.868 | 5.726 | 5.868 | 2,266 | -0.17(-2.78%) |
Mar 15, 2002 | 6.019 | 6.036 | 6.019 | 6.036 | 3,936 | +0.02(+0.28%) |
Mar 14, 2002 | 6.036 | 6.036 | 5.449 | 6.019 | 7,157 | +0.08(+1.27%) |
Mar 13, 2002 | 5.950 | 5.950 | 5.943 | 5.943 | 1,312 | -0.01(-0.14%) |
Mar 12, 2002 | 5.656 | 6.036 | 5.656 | 5.952 | 9,543 | +0.42(+7.58%) |
Mar 11, 2002 | 5.531 | 5.533 | 5.531 | 5.533 | 1,192 | +0.00(+0.02%) |
Mar 08, 2002 | 5.323 | 5.617 | 5.323 | 5.532 | 21,472 | +0.17(+3.11%) |
Mar 07, 2002 | 5.364 | 5.365 | 5.298 | 5.365 | 5,129 | +0.00(+0.02%) |
Mar 06, 2002 | 5.364 | 5.364 | 5.364 | 5.364 | 596 | +0.02(+0.30%) |
Mar 05, 2002 | 5.348 | 5.348 | 5.281 | 5.348 | 5,845 | +0.07(+1.27%) |
Mar 04, 2002 | 5.365 | 5.449 | 5.249 | 5.281 | 4,294 | -0.08(-1.56%) |
Mar 01, 2002 | 5.364 | 5.365 | 5.364 | 5.365 | 4,890 | -0.07(-1.35%) |
Feb 28, 2002 | 5.439 | 5.439 | 5.439 | 5.439 | 596 | +0.15(+2.82%) |
Feb 27, 2002 | 5.290 | 5.290 | 5.290 | 5.290 | 4,652 | +0.00(+0.00%) |
Feb 26, 2002 | 5.441 | 5.566 | 5.125 | 5.290 | 8,469 | +0.04(+0.80%) |
Feb 25, 2002 | 5.249 | 5.249 | 5.248 | 5.248 | 2,743 | -0.08(-1.42%) |
Feb 22, 2002 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 5.365 | 5.365 | 5.206 | 5.323 | 1,431 | +0.16(+3.08%) |
Feb 20, 2002 | 5.164 | 5.164 | 5.164 | 5.164 | 2,147 | -0.20(-3.75%) |
Feb 19, 2002 | 5.449 | 5.449 | 5.365 | 5.365 | 1,312 | +0.32(+6.44%) |
Feb 18, 2002 | 5.248 | 5.449 | 5.038 | 5.040 | 4,294 | +0.00(+0.00%) |
Feb 15, 2002 | 5.248 | 5.449 | 5.038 | 5.040 | 4,294 | -0.35(-6.46%) |
Feb 14, 2002 | 5.390 | 5.390 | 5.388 | 5.388 | 715 | +0.00(+0.01%) |
Feb 13, 2002 | 5.387 | 5.387 | 5.387 | 5.387 | 954 | +0.26(+5.01%) |
Feb 12, 2002 | 5.130 | 5.130 | 5.130 | 5.130 | 119 | -0.26(-4.80%) |
Feb 11, 2002 | 5.390 | 5.390 | 5.389 | 5.389 | 238 | -0.00(-0.02%) |
Feb 08, 2002 | 5.122 | 5.396 | 5.122 | 5.390 | 1,073 | +0.14(+2.72%) |
Feb 07, 2002 | 5.248 | 5.248 | 5.248 | 5.248 | 357 | -0.16(-2.92%) |
Feb 06, 2002 | 5.248 | 5.405 | 5.248 | 5.405 | 835 | +0.16(+3.13%) |
Feb 05, 2002 | 5.197 | 5.241 | 5.197 | 5.241 | 1,550 | +0.04(+0.84%) |
Feb 04, 2002 | 5.191 | 5.197 | 5.191 | 5.197 | 715 | +0.00(+0.00%) |
Feb 01, 2002 | 5.197 | 5.197 | 5.197 | 5.197 | 119 | -0.22(-3.99%) |
Jan 31, 2002 | 5.413 | 5.413 | 5.413 | 5.413 | 1,192 | +0.05(+0.90%) |
Jan 30, 2002 | 5.239 | 5.365 | 5.239 | 5.365 | 3,459 | +0.04(+0.79%) |
Jan 29, 2002 | 5.323 | 5.323 | 5.323 | 5.323 | 0 | +0.00(+0.00%) |
Jan 28, 2002 | 5.323 | 5.323 | 5.323 | 5.323 | 2,027 | +0.21(+4.10%) |
Jan 25, 2002 | 5.321 | 5.321 | 5.114 | 5.114 | 1,550 | -0.20(-3.79%) |
Jan 24, 2002 | 5.062 | 5.315 | 5.062 | 5.315 | 2,862 | +0.29(+5.67%) |
Jan 23, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Jan 22, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Jan 21, 2002 | 4.937 | 5.030 | 4.937 | 5.030 | 7,753 | +0.00(+0.00%) |
Jan 18, 2002 | 4.937 | 5.030 | 4.937 | 5.030 | 7,753 | +0.09(+1.90%) |
Jan 17, 2002 | 4.936 | 4.936 | 4.936 | 4.936 | 357 | -0.00(-0.02%) |
Jan 16, 2002 | 4.778 | 4.938 | 4.778 | 4.937 | 3,101 | +0.07(+1.54%) |
Jan 15, 2002 | 4.862 | 4.862 | 4.862 | 4.862 | 83,503 | -0.08(-1.53%) |
Jan 14, 2002 | 4.872 | 4.938 | 4.778 | 4.938 | 6,560 | +0.07(+1.35%) |
Jan 11, 2002 | 4.871 | 4.872 | 4.870 | 4.872 | 1,192 | +0.00(+0.02%) |