Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | +0.00(+0.00%) |
Mar 28, 2002 | 5.838 | 5.848 | 5.755 | 5.784 | 1,139,314 | -0.04(-0.74%) |
Mar 27, 2002 | 5.817 | 5.848 | 5.788 | 5.827 | 573,056 | +0.04(+0.68%) |
Mar 26, 2002 | 5.735 | 5.825 | 5.716 | 5.788 | 628,419 | +0.05(+0.93%) |
Mar 25, 2002 | 5.755 | 5.755 | 5.673 | 5.735 | 490,983 | +0.00(+0.00%) |
Mar 22, 2002 | 5.790 | 5.827 | 5.735 | 5.735 | 668,242 | -0.08(-1.42%) |
Mar 21, 2002 | 5.694 | 5.817 | 5.691 | 5.817 | 513,808 | +0.07(+1.25%) |
Mar 20, 2002 | 5.807 | 5.807 | 5.724 | 5.745 | 426,878 | -0.01(-0.25%) |
Mar 19, 2002 | 5.720 | 5.766 | 5.702 | 5.759 | 472,043 | +0.05(+0.94%) |
Mar 18, 2002 | 5.724 | 5.745 | 5.673 | 5.706 | 736,717 | +0.01(+0.11%) |
Mar 15, 2002 | 5.560 | 5.745 | 5.560 | 5.700 | 812,478 | -0.02(-0.40%) |
Mar 14, 2002 | 5.574 | 5.733 | 5.574 | 5.722 | 668,242 | +0.10(+1.72%) |
Mar 13, 2002 | 5.669 | 5.669 | 5.582 | 5.626 | 473,985 | -0.04(-0.76%) |
Mar 12, 2002 | 5.611 | 5.679 | 5.601 | 5.669 | 559,458 | -0.02(-0.29%) |
Mar 11, 2002 | 5.632 | 5.700 | 5.611 | 5.685 | 552,659 | +0.00(+0.04%) |
Mar 08, 2002 | 5.714 | 5.747 | 5.669 | 5.683 | 1,269,952 | -0.03(-0.58%) |
Mar 07, 2002 | 5.743 | 5.766 | 5.689 | 5.716 | 864,441 | -0.03(-0.47%) |
Mar 06, 2002 | 5.642 | 5.749 | 5.607 | 5.743 | 560,915 | +0.08(+1.38%) |
Mar 05, 2002 | 5.621 | 5.714 | 5.621 | 5.665 | 885,809 | +0.02(+0.40%) |
Mar 04, 2002 | 5.580 | 5.642 | 5.549 | 5.642 | 738,660 | +0.07(+1.29%) |
Mar 01, 2002 | 5.529 | 5.580 | 5.506 | 5.570 | 576,941 | +0.05(+0.97%) |
Feb 28, 2002 | 5.467 | 5.560 | 5.405 | 5.516 | 6,244,376 | +0.04(+0.64%) |
Feb 27, 2002 | 5.498 | 5.508 | 5.444 | 5.481 | 607,051 | -0.02(-0.30%) |
Feb 26, 2002 | 5.488 | 5.527 | 5.479 | 5.498 | 1,392,819 | -0.01(-0.15%) |
Feb 25, 2002 | 5.560 | 5.560 | 5.479 | 5.506 | 693,981 | -0.03(-0.59%) |
Feb 22, 2002 | 5.416 | 5.539 | 5.393 | 5.539 | 1,026,645 | +0.13(+2.40%) |
Feb 21, 2002 | 5.529 | 5.529 | 5.395 | 5.409 | 1,484,120 | -0.10(-1.79%) |
Feb 20, 2002 | 5.553 | 5.558 | 5.502 | 5.508 | 1,199,534 | +0.01(+0.11%) |
Feb 19, 2002 | 5.549 | 5.549 | 5.502 | 5.502 | 624,534 | -0.00(-0.07%) |
Feb 18, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.00(+0.00%) |
Feb 15, 2002 | 5.529 | 5.529 | 5.486 | 5.506 | 1,114,061 | +0.01(+0.15%) |
Feb 14, 2002 | 5.477 | 5.512 | 5.457 | 5.498 | 926,118 | +0.05(+0.95%) |
Feb 13, 2002 | 5.467 | 5.475 | 5.434 | 5.446 | 896,493 | +0.00(+0.00%) |
Feb 12, 2002 | 5.498 | 5.498 | 5.446 | 5.446 | 1,051,413 | +0.00(+0.00%) |
Feb 11, 2002 | 5.438 | 5.467 | 5.426 | 5.446 | 1,551,138 | +0.02(+0.46%) |
Feb 08, 2002 | 5.397 | 5.432 | 5.374 | 5.422 | 26,373,724 | +0.02(+0.46%) |
Feb 07, 2002 | 5.438 | 5.438 | 5.393 | 5.397 | 1,467,122 | -0.04(-0.64%) |
Feb 06, 2002 | 5.438 | 5.457 | 5.374 | 5.432 | 1,083,465 | -0.13(-2.30%) |
Feb 05, 2002 | 5.632 | 5.644 | 5.560 | 5.560 | 968,368 | -0.05(-0.92%) |
Feb 04, 2002 | 5.531 | 5.615 | 5.531 | 5.611 | 1,077,638 | +0.08(+1.45%) |
Feb 01, 2002 | 5.498 | 5.549 | 5.483 | 5.531 | 1,188,850 | +0.06(+1.17%) |
Jan 31, 2002 | 5.529 | 5.529 | 5.461 | 5.467 | 2,002,299 | -0.01(-0.19%) |
Jan 30, 2002 | 5.529 | 5.529 | 5.459 | 5.477 | 1,249,555 | +0.00(+0.00%) |
Jan 29, 2002 | 5.504 | 5.504 | 5.461 | 5.477 | 1,812,413 | +0.02(+0.42%) |
Jan 28, 2002 | 5.457 | 5.539 | 5.436 | 5.455 | 1,818,241 | +0.10(+1.88%) |
Jan 25, 2002 | 5.381 | 5.391 | 5.354 | 5.354 | 460,873 | -0.04(-0.69%) |
Jan 24, 2002 | 5.411 | 5.422 | 5.370 | 5.391 | 341,405 | +0.01(+0.15%) |
Jan 23, 2002 | 5.385 | 5.411 | 5.354 | 5.383 | 422,993 | +0.02(+0.42%) |
Jan 22, 2002 | 5.339 | 5.403 | 5.337 | 5.360 | 419,108 | +0.02(+0.46%) |
Jan 21, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | +0.00(+0.00%) |
Jan 18, 2002 | 5.395 | 5.416 | 5.333 | 5.335 | 684,754 | -0.08(-1.56%) |
Jan 17, 2002 | 5.395 | 5.436 | 5.368 | 5.420 | 805,679 | +0.02(+0.42%) |
Jan 16, 2002 | 5.405 | 5.436 | 5.364 | 5.397 | 638,618 | -0.01(-0.11%) |
Jan 15, 2002 | 5.354 | 5.403 | 5.292 | 5.403 | 899,893 | -0.00(-0.04%) |
Jan 14, 2002 | 5.271 | 5.405 | 5.232 | 5.405 | 463,301 | +0.18(+3.39%) |
Jan 11, 2002 | 5.261 | 5.269 | 5.228 | 5.228 | 531,777 | -0.02(-0.43%) |