Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.401 | 5.401 | 5.317 | 5.317 | 3,752 | +0.00(+0.00%) |
Mar 28, 2002 | 5.401 | 5.401 | 5.317 | 5.317 | 3,752 | -0.12(-2.18%) |
Mar 27, 2002 | 5.435 | 5.435 | 5.435 | 5.435 | 0 | +0.00(+0.00%) |
Mar 26, 2002 | 5.394 | 5.435 | 5.394 | 5.435 | 4,078 | +0.12(+2.31%) |
Mar 25, 2002 | 5.456 | 5.456 | 5.313 | 5.313 | 8,972 | -0.14(-2.62%) |
Mar 22, 2002 | 5.456 | 5.456 | 5.456 | 5.456 | 163 | -0.02(-0.37%) |
Mar 21, 2002 | 5.476 | 5.497 | 5.476 | 5.476 | 2,773 | +0.00(+0.00%) |
Mar 20, 2002 | 5.435 | 5.476 | 5.427 | 5.476 | 4,241 | +0.04(+0.75%) |
Mar 19, 2002 | 5.476 | 5.476 | 5.435 | 5.435 | 2,610 | +0.08(+1.53%) |
Mar 18, 2002 | 5.354 | 5.354 | 5.354 | 5.354 | 652 | -0.06(-1.13%) |
Mar 15, 2002 | 5.415 | 5.415 | 5.415 | 5.415 | 163 | -0.06(-1.12%) |
Mar 14, 2002 | 5.435 | 5.476 | 5.435 | 5.476 | 489 | +0.14(+2.68%) |
Mar 13, 2002 | 5.272 | 5.333 | 5.272 | 5.333 | 4,730 | +0.18(+3.57%) |
Mar 12, 2002 | 5.149 | 5.149 | 5.149 | 5.149 | 1,631 | +0.04(+0.80%) |
Mar 11, 2002 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Mar 08, 2002 | 5.292 | 5.292 | 5.108 | 5.108 | 3,588 | -0.14(-2.72%) |
Mar 07, 2002 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Mar 06, 2002 | 5.170 | 5.313 | 5.170 | 5.251 | 4,241 | +0.10(+1.98%) |
Mar 05, 2002 | 5.149 | 5.149 | 5.149 | 5.149 | 1,957 | -0.06(-1.18%) |
Mar 04, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 163 | -0.04(-0.78%) |
Mar 01, 2002 | 5.211 | 5.251 | 5.211 | 5.251 | 326 | +0.04(+0.78%) |
Feb 28, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 1,468 | +0.08(+1.59%) |
Feb 27, 2002 | 5.129 | 5.129 | 5.129 | 5.129 | 163 | -0.08(-1.57%) |
Feb 26, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 0 | +0.00(+0.00%) |
Feb 25, 2002 | 5.149 | 5.211 | 5.149 | 5.211 | 1,631 | +0.10(+2.00%) |
Feb 22, 2002 | 5.108 | 5.108 | 5.108 | 5.108 | 0 | +0.00(+0.00%) |
Feb 21, 2002 | 5.108 | 5.108 | 5.108 | 5.108 | 326 | -0.02(-0.40%) |
Feb 20, 2002 | 5.129 | 5.129 | 5.129 | 5.129 | 1,631 | +0.00(+0.00%) |
Feb 19, 2002 | 5.129 | 5.129 | 5.129 | 5.129 | 815 | +0.00(+0.00%) |
Feb 18, 2002 | 5.108 | 5.129 | 5.108 | 5.129 | 978 | +0.00(+0.00%) |
Feb 15, 2002 | 5.108 | 5.129 | 5.108 | 5.129 | 978 | +0.02(+0.40%) |
Feb 14, 2002 | 5.190 | 5.190 | 4.924 | 5.108 | 3,099 | -0.10(-1.96%) |
Feb 13, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 0 | +0.00(+0.00%) |
Feb 12, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 0 | +0.00(+0.00%) |
Feb 11, 2002 | 5.211 | 5.211 | 5.211 | 5.211 | 0 | +0.00(+0.00%) |
Feb 08, 2002 | 5.264 | 5.264 | 5.211 | 5.211 | 3,425 | -0.10(-1.92%) |
Feb 07, 2002 | 5.313 | 5.313 | 5.313 | 5.313 | 1,305 | +0.08(+1.56%) |
Feb 06, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 326 | +0.00(+0.00%) |
Feb 05, 2002 | 5.231 | 5.231 | 5.231 | 5.231 | 489 | -0.08(-1.54%) |
Feb 04, 2002 | 5.394 | 5.394 | 5.313 | 5.313 | 815 | +0.00(+0.00%) |
Feb 01, 2002 | 5.313 | 5.313 | 5.313 | 5.313 | 0 | +0.00(+0.00%) |
Jan 31, 2002 | 5.313 | 5.313 | 5.313 | 5.313 | 9,787 | +0.00(+0.00%) |
Jan 30, 2002 | 5.313 | 5.313 | 5.313 | 5.313 | 163 | +0.10(+1.96%) |
Jan 29, 2002 | 5.313 | 5.313 | 5.211 | 5.211 | 652 | -0.10(-1.92%) |
Jan 28, 2002 | 5.251 | 5.313 | 5.211 | 5.313 | 4,241 | +0.22(+4.42%) |
Jan 25, 2002 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.00(+0.00%) |
Jan 24, 2002 | 5.088 | 5.088 | 5.088 | 5.088 | 0 | +0.00(+0.00%) |
Jan 23, 2002 | 4.986 | 5.088 | 4.986 | 5.088 | 8,156 | -0.04(-0.80%) |
Jan 22, 2002 | 5.129 | 5.129 | 5.129 | 5.129 | 4,078 | -0.02(-0.40%) |
Jan 21, 2002 | 4.843 | 5.149 | 4.843 | 5.149 | 2,446 | +0.00(+0.00%) |
Jan 18, 2002 | 4.843 | 5.149 | 4.843 | 5.149 | 2,446 | +0.25(+5.00%) |
Jan 17, 2002 | 4.802 | 5.149 | 4.802 | 4.904 | 4,078 | +0.10(+2.13%) |
Jan 16, 2002 | 4.802 | 5.149 | 4.802 | 4.802 | 8,809 | -0.10(-2.08%) |
Jan 15, 2002 | 5.108 | 5.108 | 4.802 | 4.904 | 6,362 | +0.10(+2.13%) |
Jan 14, 2002 | 4.904 | 4.904 | 4.790 | 4.802 | 34,257 | -0.12(-2.49%) |
Jan 11, 2002 | 4.904 | 4.924 | 4.904 | 4.924 | 6,851 | +0.02(+0.42%) |
Jan 10, 2002 | 4.577 | 4.904 | 4.577 | 4.904 | 10,277 | +0.27(+5.73%) |
Jan 09, 2002 | 4.638 | 4.638 | 4.638 | 4.638 | 0 | +0.11(+2.53%) |