Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.447 | 5.614 | 5.424 | 5.528 | 191,367 | +0.00(+0.00%) |
Mar 28, 2002 | 5.447 | 5.614 | 5.424 | 5.528 | 191,367 | +0.08(+1.49%) |
Mar 27, 2002 | 5.311 | 5.451 | 5.311 | 5.447 | 449,768 | +0.12(+2.21%) |
Mar 26, 2002 | 5.270 | 5.356 | 5.234 | 5.329 | 157,518 | +0.06(+1.11%) |
Mar 25, 2002 | 5.063 | 5.289 | 4.972 | 5.270 | 103,095 | +0.21(+4.11%) |
Mar 22, 2002 | 5.144 | 5.198 | 5.063 | 5.063 | 93,803 | -0.12(-2.27%) |
Mar 21, 2002 | 5.153 | 5.180 | 5.108 | 5.180 | 85,175 | +0.01(+0.17%) |
Mar 20, 2002 | 5.221 | 5.221 | 5.126 | 5.171 | 68,582 | -0.06(-1.21%) |
Mar 19, 2002 | 5.130 | 5.302 | 5.130 | 5.234 | 175,880 | +0.14(+2.84%) |
Mar 18, 2002 | 5.017 | 5.117 | 5.017 | 5.090 | 119,466 | +0.09(+1.81%) |
Mar 15, 2002 | 5.022 | 5.040 | 4.972 | 4.999 | 752,195 | -0.02(-0.45%) |
Mar 14, 2002 | 4.999 | 5.031 | 4.990 | 5.022 | 148,669 | +0.02(+0.36%) |
Mar 13, 2002 | 4.859 | 5.040 | 4.841 | 5.004 | 106,192 | +0.19(+3.94%) |
Mar 12, 2002 | 4.895 | 4.895 | 4.769 | 4.814 | 60,396 | -0.05(-1.11%) |
Mar 11, 2002 | 4.904 | 4.904 | 4.837 | 4.868 | 38,273 | -0.02(-0.46%) |
Mar 08, 2002 | 4.972 | 4.986 | 4.859 | 4.891 | 99,112 | -0.05(-0.92%) |
Mar 07, 2002 | 4.940 | 4.972 | 4.904 | 4.936 | 187,163 | -0.01(-0.27%) |
Mar 06, 2002 | 4.904 | 4.950 | 4.882 | 4.950 | 94,466 | +0.03(+0.64%) |
Mar 05, 2002 | 4.873 | 4.963 | 4.873 | 4.918 | 112,829 | +0.04(+0.74%) |
Mar 04, 2002 | 4.769 | 4.882 | 4.746 | 4.882 | 142,695 | +0.17(+3.55%) |
Mar 01, 2002 | 4.837 | 4.837 | 4.674 | 4.714 | 2,345,079 | -0.08(-1.70%) |
Feb 28, 2002 | 4.665 | 4.882 | 4.665 | 4.796 | 80,307 | +0.13(+2.71%) |
Feb 27, 2002 | 4.724 | 4.746 | 4.656 | 4.669 | 2,787,547 | -0.12(-2.55%) |
Feb 26, 2002 | 4.769 | 4.918 | 4.769 | 4.791 | 138,934 | +0.05(+1.15%) |
Feb 25, 2002 | 4.769 | 4.782 | 4.724 | 4.737 | 53,981 | -0.03(-0.66%) |
Feb 22, 2002 | 4.696 | 4.791 | 4.565 | 4.769 | 82,741 | +0.09(+1.93%) |
Feb 21, 2002 | 4.701 | 4.733 | 4.674 | 4.678 | 42,476 | -0.07(-1.43%) |
Feb 20, 2002 | 4.678 | 4.832 | 4.669 | 4.746 | 63,936 | +0.06(+1.25%) |
Feb 19, 2002 | 4.705 | 4.737 | 4.633 | 4.687 | 50,662 | +0.00(+0.00%) |
Feb 18, 2002 | 4.624 | 4.687 | 4.620 | 4.687 | 27,875 | +0.00(+0.00%) |
Feb 15, 2002 | 4.624 | 4.687 | 4.620 | 4.687 | 27,875 | +0.04(+0.88%) |
Feb 14, 2002 | 4.520 | 4.751 | 4.520 | 4.647 | 175,438 | +0.13(+2.80%) |
Feb 13, 2002 | 4.538 | 4.547 | 4.502 | 4.520 | 19,026 | -0.02(-0.40%) |
Feb 12, 2002 | 4.611 | 4.611 | 4.534 | 4.538 | 52,874 | -0.08(-1.76%) |
Feb 11, 2002 | 4.588 | 4.656 | 4.574 | 4.620 | 88,272 | -0.01(-0.29%) |
Feb 08, 2002 | 4.479 | 4.701 | 4.479 | 4.633 | 106,634 | +0.16(+3.54%) |
Feb 07, 2002 | 4.493 | 4.497 | 4.457 | 4.475 | 11,946 | -0.02(-0.40%) |
Feb 06, 2002 | 4.488 | 4.497 | 4.448 | 4.493 | 45,795 | +0.00(+0.10%) |
Feb 05, 2002 | 4.430 | 4.516 | 4.407 | 4.488 | 30,087 | +0.08(+1.85%) |
Feb 04, 2002 | 4.466 | 4.507 | 4.407 | 4.407 | 97,121 | -0.04(-0.91%) |
Feb 01, 2002 | 4.493 | 4.502 | 4.448 | 4.448 | 20,574 | -0.04(-0.91%) |
Jan 31, 2002 | 4.407 | 4.488 | 4.407 | 4.488 | 45,574 | +0.09(+1.95%) |
Jan 30, 2002 | 4.398 | 4.412 | 4.389 | 4.403 | 17,477 | -0.00(-0.10%) |
Jan 29, 2002 | 4.330 | 4.439 | 4.330 | 4.407 | 49,335 | +0.03(+0.72%) |
Jan 28, 2002 | 4.416 | 4.434 | 4.357 | 4.375 | 52,653 | +0.00(+0.10%) |
Jan 25, 2002 | 4.425 | 4.448 | 4.312 | 4.371 | 59,733 | -0.04(-0.82%) |
Jan 24, 2002 | 4.385 | 4.416 | 4.362 | 4.407 | 19,468 | +0.03(+0.62%) |
Jan 23, 2002 | 4.407 | 4.412 | 4.339 | 4.380 | 34,733 | -0.00(-0.10%) |
Jan 22, 2002 | 4.412 | 4.412 | 4.362 | 4.385 | 34,733 | -0.03(-0.61%) |
Jan 21, 2002 | 4.407 | 4.412 | 4.389 | 4.412 | 6,637 | +0.00(+0.00%) |
Jan 18, 2002 | 4.407 | 4.412 | 4.389 | 4.412 | 6,637 | +0.00(+0.00%) |
Jan 17, 2002 | 4.412 | 4.416 | 4.412 | 4.412 | 28,981 | -0.00(-0.10%) |
Jan 16, 2002 | 4.403 | 4.430 | 4.385 | 4.416 | 685,825 | +0.02(+0.51%) |
Jan 15, 2002 | 4.385 | 4.407 | 4.366 | 4.394 | 44,910 | -0.02(-0.41%) |
Jan 14, 2002 | 4.299 | 4.421 | 4.299 | 4.412 | 20,574 | +0.05(+1.04%) |
Jan 11, 2002 | 4.475 | 4.475 | 4.344 | 4.366 | 44,246 | +0.02(+0.52%) |
Jan 10, 2002 | 4.344 | 4.403 | 4.344 | 4.344 | 37,388 | +0.00(+0.10%) |