Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.922 | 6.000 | 5.822 | 5.822 | 533,397 | +0.00(+0.00%) |
Mar 28, 2002 | 5.922 | 6.000 | 5.822 | 5.822 | 533,397 | -0.11(-1.85%) |
Mar 27, 2002 | 5.776 | 5.971 | 5.776 | 5.932 | 618,740 | +0.15(+2.56%) |
Mar 26, 2002 | 5.718 | 5.784 | 5.694 | 5.784 | 475,954 | +0.07(+1.15%) |
Mar 25, 2002 | 5.694 | 5.762 | 5.676 | 5.718 | 437,659 | +0.02(+0.34%) |
Mar 22, 2002 | 5.753 | 5.754 | 5.650 | 5.699 | 834,834 | -0.08(-1.34%) |
Mar 21, 2002 | 5.877 | 5.877 | 5.741 | 5.776 | 862,735 | -0.09(-1.48%) |
Mar 20, 2002 | 5.974 | 5.974 | 5.852 | 5.863 | 398,269 | -0.13(-2.23%) |
Mar 19, 2002 | 5.895 | 6.032 | 5.870 | 5.996 | 838,664 | +0.12(+2.08%) |
Mar 18, 2002 | 5.950 | 6.055 | 5.853 | 5.874 | 675,636 | -0.09(-1.58%) |
Mar 15, 2002 | 5.826 | 6.028 | 5.826 | 5.968 | 955,738 | +0.12(+2.03%) |
Mar 14, 2002 | 5.831 | 5.877 | 5.804 | 5.849 | 351,221 | +0.02(+0.31%) |
Mar 13, 2002 | 5.941 | 5.942 | 5.826 | 5.831 | 559,656 | -0.13(-2.21%) |
Mar 12, 2002 | 5.854 | 5.982 | 5.804 | 5.963 | 620,928 | +0.10(+1.67%) |
Mar 11, 2002 | 5.873 | 5.877 | 5.794 | 5.865 | 705,178 | -0.03(-0.53%) |
Mar 08, 2002 | 5.917 | 5.950 | 5.827 | 5.896 | 1,723,830 | -0.02(-0.36%) |
Mar 07, 2002 | 5.689 | 5.996 | 5.677 | 5.917 | 2,666,438 | +0.43(+7.88%) |
Mar 06, 2002 | 5.292 | 5.487 | 5.292 | 5.485 | 1,312,430 | +0.21(+3.90%) |
Mar 05, 2002 | 5.210 | 5.310 | 5.200 | 5.279 | 1,014,275 | +0.07(+1.42%) |
Mar 04, 2002 | 5.086 | 5.205 | 5.045 | 5.205 | 1,489,135 | +0.12(+2.32%) |
Mar 01, 2002 | 5.125 | 5.127 | 5.051 | 5.087 | 1,072,264 | -0.01(-0.29%) |
Feb 28, 2002 | 5.173 | 5.205 | 5.082 | 5.102 | 825,534 | -0.05(-1.03%) |
Feb 27, 2002 | 5.178 | 5.200 | 5.146 | 5.155 | 752,773 | -0.00(-0.09%) |
Feb 26, 2002 | 5.164 | 5.189 | 5.146 | 5.159 | 743,473 | +0.01(+0.27%) |
Feb 25, 2002 | 5.066 | 5.172 | 5.033 | 5.146 | 524,096 | +0.09(+1.81%) |
Feb 22, 2002 | 5.013 | 5.077 | 4.942 | 5.054 | 390,610 | +0.06(+1.28%) |
Feb 21, 2002 | 5.072 | 5.104 | 4.988 | 4.990 | 451,336 | -0.08(-1.62%) |
Feb 20, 2002 | 5.045 | 5.092 | 5.040 | 5.072 | 844,682 | +0.02(+0.40%) |
Feb 19, 2002 | 5.063 | 5.063 | 5.038 | 5.052 | 791,068 | -0.01(-0.16%) |
Feb 18, 2002 | 5.051 | 5.063 | 5.018 | 5.061 | 999,504 | +0.00(+0.00%) |
Feb 15, 2002 | 5.051 | 5.063 | 5.018 | 5.061 | 999,504 | +0.01(+0.20%) |
Feb 14, 2002 | 5.114 | 5.114 | 4.988 | 5.051 | 707,366 | -0.06(-1.14%) |
Feb 13, 2002 | 5.109 | 5.136 | 5.027 | 5.109 | 973,791 | +0.00(+0.07%) |
Feb 12, 2002 | 5.150 | 5.151 | 5.093 | 5.105 | 637,888 | -0.10(-1.98%) |
Feb 11, 2002 | 5.246 | 5.306 | 5.209 | 5.209 | 655,941 | -0.05(-0.89%) |
Feb 08, 2002 | 5.314 | 5.379 | 5.219 | 5.255 | 1,496,794 | -0.06(-1.12%) |
Feb 07, 2002 | 5.164 | 5.351 | 5.143 | 5.315 | 1,298,206 | +0.17(+3.29%) |
Feb 06, 2002 | 5.067 | 5.176 | 4.990 | 5.146 | 803,651 | +0.10(+2.01%) |
Feb 05, 2002 | 4.924 | 5.118 | 4.839 | 5.044 | 900,483 | +0.12(+2.43%) |
Feb 04, 2002 | 5.086 | 5.091 | 4.924 | 4.924 | 670,165 | -0.18(-3.61%) |
Feb 01, 2002 | 5.191 | 5.228 | 5.100 | 5.109 | 704,084 | -0.09(-1.76%) |
Jan 31, 2002 | 5.118 | 5.200 | 5.072 | 5.200 | 821,705 | +0.11(+2.06%) |
Jan 30, 2002 | 4.912 | 5.102 | 4.912 | 5.095 | 965,038 | +0.17(+3.37%) |
Jan 29, 2002 | 5.237 | 5.287 | 4.757 | 4.929 | 3,086,591 | -0.25(-4.83%) |
Jan 28, 2002 | 5.114 | 5.189 | 5.114 | 5.179 | 264,236 | +0.06(+1.11%) |
Jan 25, 2002 | 5.050 | 5.144 | 5.041 | 5.123 | 221,017 | +0.05(+0.99%) |
Jan 24, 2002 | 5.040 | 5.086 | 4.975 | 5.072 | 601,234 | +0.05(+0.93%) |
Jan 23, 2002 | 5.027 | 5.054 | 5.016 | 5.026 | 833,740 | -0.00(-0.02%) |
Jan 22, 2002 | 5.094 | 5.154 | 4.999 | 5.027 | 439,847 | -0.07(-1.33%) |
Jan 21, 2002 | 5.132 | 5.228 | 5.087 | 5.094 | 379,669 | +0.00(+0.00%) |
Jan 18, 2002 | 5.132 | 5.228 | 5.087 | 5.094 | 376,386 | -0.04(-0.73%) |
Jan 17, 2002 | 5.092 | 5.136 | 4.999 | 5.132 | 274,084 | +0.05(+0.99%) |
Jan 16, 2002 | 5.095 | 5.136 | 5.063 | 5.082 | 224,847 | -0.01(-0.27%) |
Jan 15, 2002 | 5.072 | 5.114 | 5.025 | 5.095 | 541,056 | +0.05(+0.92%) |
Jan 14, 2002 | 5.242 | 5.242 | 5.036 | 5.049 | 770,280 | -0.18(-3.51%) |
Jan 11, 2002 | 5.360 | 5.365 | 5.232 | 5.232 | 241,806 | -0.13(-2.39%) |