Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | +0.00(+0.00%) |
Mar 28, 2002 | 4.535 | 4.620 | 4.270 | 4.440 | 17,800 | -0.08(-1.79%) |
Mar 27, 2002 | 4.460 | 4.560 | 4.460 | 4.521 | 4,300 | +0.09(+2.05%) |
Mar 26, 2002 | 4.510 | 4.510 | 4.400 | 4.430 | 10,700 | +0.00(+0.00%) |
Mar 25, 2002 | 4.800 | 4.800 | 4.420 | 4.430 | 58,800 | -0.41(-8.47%) |
Mar 22, 2002 | 5.140 | 5.140 | 4.800 | 4.840 | 6,600 | -0.25(-4.91%) |
Mar 21, 2002 | 4.710 | 5.150 | 4.710 | 5.090 | 34,500 | +0.38(+8.07%) |
Mar 20, 2002 | 4.740 | 4.740 | 4.640 | 4.710 | 5,800 | +0.01(+0.21%) |
Mar 19, 2002 | 4.560 | 4.750 | 4.560 | 4.700 | 9,200 | -0.05(-1.05%) |
Mar 18, 2002 | 4.800 | 4.880 | 4.580 | 4.750 | 40,500 | -0.19(-3.85%) |
Mar 15, 2002 | 4.800 | 4.950 | 4.790 | 4.940 | 42,300 | +0.09(+1.86%) |
Mar 14, 2002 | 4.900 | 4.920 | 4.780 | 4.850 | 50,900 | -0.02(-0.41%) |
Mar 13, 2002 | 5.000 | 5.010 | 4.860 | 4.870 | 71,100 | -0.18(-3.56%) |
Mar 12, 2002 | 5.100 | 5.100 | 5.030 | 5.050 | 5,400 | -0.19(-3.63%) |
Mar 11, 2002 | 5.060 | 5.270 | 5.010 | 5.240 | 61,300 | +0.20(+3.97%) |
Mar 08, 2002 | 5.000 | 5.070 | 5.000 | 5.040 | 7,300 | +0.04(+0.80%) |
Mar 07, 2002 | 5.050 | 5.170 | 5.000 | 5.000 | 14,200 | +0.06(+1.21%) |
Mar 06, 2002 | 5.170 | 5.170 | 4.790 | 4.940 | 15,900 | -0.01(-0.22%) |
Mar 05, 2002 | 4.820 | 5.150 | 4.820 | 4.951 | 18,500 | +0.18(+3.79%) |
Mar 04, 2002 | 4.540 | 4.870 | 4.180 | 4.770 | 118,900 | +0.17(+3.70%) |
Mar 01, 2002 | 4.720 | 4.760 | 4.600 | 4.600 | 29,500 | -0.11(-2.34%) |
Feb 28, 2002 | 4.680 | 5.040 | 4.680 | 4.710 | 89,400 | +0.02(+0.43%) |
Feb 27, 2002 | 5.250 | 5.250 | 4.520 | 4.690 | 159,200 | -0.76(-13.94%) |
Feb 26, 2002 | 5.630 | 5.820 | 5.450 | 5.450 | 151,200 | -0.17(-3.02%) |
Feb 25, 2002 | 5.400 | 5.620 | 5.340 | 5.620 | 20,900 | +0.22(+4.07%) |
Feb 22, 2002 | 5.400 | 5.410 | 5.300 | 5.400 | 14,100 | -0.12(-2.17%) |
Feb 21, 2002 | 5.500 | 5.600 | 5.390 | 5.520 | 24,500 | -0.18(-3.16%) |
Feb 20, 2002 | 5.640 | 5.740 | 5.420 | 5.700 | 26,200 | +0.05(+0.88%) |
Feb 19, 2002 | 5.825 | 5.825 | 5.620 | 5.650 | 10,800 | -0.18(-3.09%) |
Feb 18, 2002 | 6.000 | 6.100 | 5.830 | 5.830 | 82,200 | +0.00(+0.00%) |
Feb 15, 2002 | 6.000 | 6.100 | 5.830 | 5.830 | 82,200 | -0.18(-3.00%) |
Feb 14, 2002 | 6.250 | 6.270 | 6.000 | 6.010 | 16,800 | -0.19(-3.06%) |
Feb 13, 2002 | 6.370 | 6.410 | 6.180 | 6.200 | 23,100 | +0.13(+2.14%) |
Feb 12, 2002 | 6.080 | 6.370 | 5.910 | 6.070 | 38,800 | -0.08(-1.30%) |
Feb 11, 2002 | 5.800 | 6.180 | 5.800 | 6.150 | 26,200 | +0.38(+6.59%) |
Feb 08, 2002 | 5.740 | 5.820 | 5.690 | 5.770 | 39,100 | +0.17(+3.04%) |
Feb 07, 2002 | 5.800 | 5.800 | 5.591 | 5.600 | 13,100 | -0.13(-2.27%) |
Feb 06, 2002 | 5.600 | 5.830 | 5.460 | 5.730 | 34,100 | +0.36(+6.70%) |
Feb 05, 2002 | 5.700 | 5.760 | 5.370 | 5.370 | 38,600 | -0.38(-6.61%) |
Feb 04, 2002 | 6.130 | 6.210 | 5.720 | 5.750 | 35,700 | -0.50(-8.00%) |
Feb 01, 2002 | 6.200 | 6.320 | 6.120 | 6.250 | 28,000 | -0.02(-0.32%) |
Jan 31, 2002 | 6.330 | 6.500 | 6.250 | 6.270 | 16,500 | +0.00(+0.00%) |
Jan 30, 2002 | 6.260 | 6.320 | 6.130 | 6.270 | 20,500 | -0.02(-0.32%) |
Jan 29, 2002 | 6.490 | 6.790 | 6.200 | 6.290 | 45,900 | -0.11(-1.72%) |
Jan 28, 2002 | 6.770 | 6.770 | 6.400 | 6.400 | 20,400 | -0.26(-3.90%) |
Jan 25, 2002 | 6.850 | 6.850 | 6.620 | 6.660 | 26,000 | -0.34(-4.86%) |
Jan 24, 2002 | 6.830 | 7.070 | 6.830 | 7.000 | 17,000 | +0.20(+2.94%) |
Jan 23, 2002 | 6.350 | 6.970 | 6.350 | 6.800 | 44,700 | +0.38(+5.92%) |
Jan 22, 2002 | 7.350 | 7.350 | 6.370 | 6.420 | 87,700 | -0.73(-10.21%) |
Jan 21, 2002 | 7.390 | 7.390 | 7.140 | 7.150 | 28,300 | +0.00(+0.00%) |
Jan 18, 2002 | 7.390 | 7.390 | 7.140 | 7.150 | 28,300 | -0.24(-3.25%) |
Jan 17, 2002 | 7.300 | 7.490 | 7.300 | 7.390 | 56,000 | +0.15(+2.07%) |
Jan 16, 2002 | 7.400 | 7.500 | 7.160 | 7.240 | 34,100 | -0.35(-4.61%) |
Jan 15, 2002 | 7.470 | 7.800 | 7.450 | 7.590 | 37,500 | +0.14(+1.87%) |
Jan 14, 2002 | 7.650 | 7.750 | 7.400 | 7.451 | 79,200 | -0.22(-2.86%) |
Jan 11, 2002 | 8.100 | 8.100 | 7.600 | 7.670 | 78,000 | -0.45(-5.54%) |