Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.590 | 5.590 | 5.420 | 5.550 | 23,200 | +0.00(+0.00%) |
Mar 28, 2002 | 5.590 | 5.590 | 5.420 | 5.550 | 23,200 | +0.06(+1.12%) |
Mar 27, 2002 | 5.340 | 5.489 | 5.250 | 5.489 | 16,900 | +0.24(+4.54%) |
Mar 26, 2002 | 5.180 | 5.280 | 5.180 | 5.250 | 14,900 | +0.05(+0.96%) |
Mar 25, 2002 | 5.240 | 5.720 | 5.200 | 5.200 | 30,000 | -0.20(-3.70%) |
Mar 22, 2002 | 5.400 | 5.540 | 5.400 | 5.400 | 12,600 | -0.16(-2.88%) |
Mar 21, 2002 | 5.710 | 5.710 | 5.400 | 5.560 | 26,500 | -0.04(-0.71%) |
Mar 20, 2002 | 5.500 | 5.640 | 5.400 | 5.600 | 17,900 | +0.10(+1.82%) |
Mar 19, 2002 | 5.490 | 5.500 | 5.430 | 5.500 | 20,600 | +0.07(+1.27%) |
Mar 18, 2002 | 5.510 | 5.510 | 5.430 | 5.431 | 13,000 | -0.26(-4.55%) |
Mar 15, 2002 | 5.560 | 5.700 | 5.490 | 5.690 | 5,600 | -0.01(-0.18%) |
Mar 14, 2002 | 5.560 | 5.700 | 5.481 | 5.700 | 6,900 | +0.15(+2.70%) |
Mar 13, 2002 | 5.990 | 5.990 | 5.550 | 5.550 | 5,200 | -0.26(-4.48%) |
Mar 12, 2002 | 5.950 | 6.000 | 5.800 | 5.810 | 3,800 | -0.14(-2.35%) |
Mar 11, 2002 | 6.010 | 6.100 | 5.800 | 5.950 | 7,500 | -0.05(-0.83%) |
Mar 08, 2002 | 5.990 | 6.170 | 5.860 | 6.000 | 22,400 | +0.02(+0.33%) |
Mar 07, 2002 | 5.710 | 5.980 | 5.450 | 5.980 | 18,500 | +0.26(+4.54%) |
Mar 06, 2002 | 5.540 | 5.720 | 5.485 | 5.720 | 10,800 | +0.22(+4.00%) |
Mar 05, 2002 | 5.360 | 5.600 | 5.300 | 5.500 | 18,000 | +0.15(+2.80%) |
Mar 04, 2002 | 5.450 | 5.650 | 5.300 | 5.350 | 19,000 | +0.00(+0.00%) |
Mar 01, 2002 | 5.250 | 5.480 | 5.090 | 5.350 | 16,500 | +0.10(+1.90%) |
Feb 28, 2002 | 5.010 | 5.250 | 5.000 | 5.250 | 21,600 | +0.25(+5.00%) |
Feb 27, 2002 | 4.810 | 5.000 | 4.805 | 5.000 | 12,300 | +0.25(+5.26%) |
Feb 26, 2002 | 4.990 | 4.990 | 4.710 | 4.750 | 4,200 | -0.03(-0.63%) |
Feb 25, 2002 | 4.950 | 4.950 | 4.760 | 4.780 | 5,000 | -0.07(-1.44%) |
Feb 22, 2002 | 4.850 | 4.900 | 4.849 | 4.850 | 5,500 | -0.06(-1.22%) |
Feb 21, 2002 | 4.890 | 4.950 | 4.760 | 4.910 | 2,200 | +0.01(+0.20%) |
Feb 20, 2002 | 4.800 | 4.900 | 4.730 | 4.900 | 27,800 | +0.10(+2.08%) |
Feb 19, 2002 | 4.700 | 4.800 | 4.610 | 4.800 | 15,300 | +0.00(+0.00%) |
Feb 18, 2002 | 4.800 | 4.800 | 4.749 | 4.800 | 3,500 | +0.00(+0.00%) |
Feb 15, 2002 | 4.800 | 4.800 | 4.749 | 4.800 | 3,500 | +0.05(+1.05%) |
Feb 14, 2002 | 4.890 | 4.900 | 4.550 | 4.750 | 8,100 | +0.08(+1.71%) |
Feb 13, 2002 | 4.749 | 4.750 | 4.650 | 4.670 | 2,800 | -0.08(-1.68%) |
Feb 12, 2002 | 4.750 | 4.900 | 4.540 | 4.750 | 13,900 | +0.16(+3.49%) |
Feb 11, 2002 | 4.600 | 4.600 | 4.530 | 4.590 | 11,500 | +0.00(+0.00%) |
Feb 08, 2002 | 4.990 | 4.990 | 4.550 | 4.590 | 8,800 | -0.01(-0.22%) |
Feb 07, 2002 | 4.650 | 5.000 | 4.600 | 4.600 | 10,000 | -0.10(-2.13%) |
Feb 06, 2002 | 4.790 | 5.000 | 4.700 | 4.700 | 19,300 | -0.08(-1.67%) |
Feb 05, 2002 | 4.500 | 4.780 | 4.500 | 4.780 | 16,000 | +0.23(+5.05%) |
Feb 04, 2002 | 4.050 | 4.550 | 4.050 | 4.550 | 3,400 | +0.05(+1.11%) |
Feb 01, 2002 | 4.590 | 4.600 | 4.460 | 4.500 | 8,100 | +0.09(+2.04%) |
Jan 31, 2002 | 4.100 | 4.430 | 4.100 | 4.410 | 5,400 | +0.24(+5.76%) |
Jan 30, 2002 | 4.120 | 4.170 | 4.100 | 4.170 | 2,200 | -0.07(-1.65%) |
Jan 29, 2002 | 4.490 | 4.490 | 4.240 | 4.240 | 13,600 | -0.21(-4.72%) |
Jan 28, 2002 | 4.490 | 4.490 | 4.430 | 4.450 | 2,200 | +0.11(+2.53%) |
Jan 25, 2002 | 4.300 | 4.490 | 4.300 | 4.340 | 5,200 | +0.14(+3.33%) |
Jan 24, 2002 | 4.357 | 4.360 | 4.200 | 4.200 | 1,900 | -0.16(-3.67%) |
Jan 23, 2002 | 4.390 | 4.390 | 4.280 | 4.360 | 2,100 | +0.06(+1.40%) |
Jan 22, 2002 | 4.250 | 4.300 | 4.200 | 4.300 | 3,100 | +0.05(+1.18%) |
Jan 21, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | +0.00(+0.00%) |
Jan 18, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | +0.09(+2.16%) |
Jan 17, 2002 | 4.110 | 4.160 | 4.110 | 4.160 | 1,600 | +0.01(+0.24%) |
Jan 16, 2002 | 4.200 | 4.200 | 4.150 | 4.150 | 2,200 | +0.05(+1.22%) |
Jan 15, 2002 | 4.300 | 4.400 | 4.010 | 4.100 | 10,700 | -0.20(-4.65%) |
Jan 14, 2002 | 4.390 | 4.400 | 4.252 | 4.300 | 4,600 | -0.08(-1.83%) |
Jan 11, 2002 | 4.220 | 4.470 | 4.199 | 4.380 | 14,700 | +0.10(+2.34%) |