Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.600 | 5.820 | 5.580 | 5.740 | 769,500 | +0.00(+0.00%) |
Mar 28, 2002 | 5.600 | 5.820 | 5.580 | 5.740 | 769,500 | +0.16(+2.87%) |
Mar 27, 2002 | 5.770 | 5.770 | 5.400 | 5.580 | 242,800 | -0.29(-4.94%) |
Mar 26, 2002 | 5.500 | 5.950 | 5.500 | 5.870 | 636,100 | +0.43(+7.90%) |
Mar 25, 2002 | 5.170 | 5.540 | 5.150 | 5.440 | 309,000 | +0.27(+5.22%) |
Mar 22, 2002 | 5.150 | 5.200 | 5.120 | 5.170 | 61,100 | +0.10(+1.97%) |
Mar 21, 2002 | 5.050 | 5.220 | 5.000 | 5.070 | 84,300 | +0.02(+0.40%) |
Mar 20, 2002 | 5.070 | 5.090 | 5.000 | 5.050 | 141,300 | +0.00(+0.00%) |
Mar 19, 2002 | 5.020 | 5.070 | 5.000 | 5.050 | 75,800 | +0.05(+1.00%) |
Mar 18, 2002 | 5.080 | 5.080 | 4.980 | 5.000 | 152,000 | -0.02(-0.40%) |
Mar 15, 2002 | 5.090 | 5.100 | 4.970 | 5.020 | 532,500 | -0.07(-1.38%) |
Mar 14, 2002 | 4.800 | 5.090 | 4.790 | 5.090 | 3,770,000 | +0.33(+6.93%) |
Mar 13, 2002 | 4.700 | 4.800 | 4.650 | 4.760 | 1,640,000 | +0.14(+3.03%) |
Mar 12, 2002 | 4.800 | 4.800 | 4.600 | 4.620 | 252,200 | -0.17(-3.55%) |
Mar 11, 2002 | 4.450 | 4.800 | 4.400 | 4.790 | 142,000 | +0.32(+7.16%) |
Mar 08, 2002 | 4.490 | 4.510 | 4.380 | 4.470 | 134,900 | -0.05(-1.11%) |
Mar 07, 2002 | 4.400 | 4.620 | 4.400 | 4.520 | 141,000 | +0.09(+2.03%) |
Mar 06, 2002 | 4.300 | 4.430 | 4.200 | 4.430 | 104,300 | +0.13(+3.02%) |
Mar 05, 2002 | 4.350 | 4.400 | 4.280 | 4.300 | 16,200 | +0.00(+0.00%) |
Mar 04, 2002 | 4.350 | 4.350 | 4.160 | 4.300 | 71,400 | +0.00(+0.00%) |
Mar 01, 2002 | 4.200 | 4.300 | 4.100 | 4.300 | 75,600 | +0.10(+2.38%) |
Feb 28, 2002 | 4.200 | 4.250 | 4.050 | 4.200 | 67,000 | +0.06(+1.45%) |
Feb 27, 2002 | 4.050 | 4.350 | 4.050 | 4.140 | 98,000 | +0.12(+2.99%) |
Feb 26, 2002 | 3.950 | 4.050 | 3.900 | 4.020 | 50,400 | +0.07(+1.77%) |
Feb 25, 2002 | 3.850 | 4.000 | 3.850 | 3.950 | 79,100 | +0.05(+1.28%) |
Feb 22, 2002 | 3.850 | 3.990 | 3.850 | 3.900 | 26,300 | -0.07(-1.76%) |
Feb 21, 2002 | 3.780 | 4.000 | 3.760 | 3.970 | 53,500 | +0.16(+4.20%) |
Feb 20, 2002 | 4.000 | 4.000 | 3.750 | 3.810 | 45,500 | -0.21(-5.22%) |
Feb 19, 2002 | 3.850 | 4.020 | 3.770 | 4.020 | 17,800 | +0.13(+3.34%) |
Feb 18, 2002 | 4.000 | 4.000 | 3.850 | 3.890 | 57,800 | +0.00(+0.00%) |
Feb 15, 2002 | 4.000 | 4.000 | 3.850 | 3.890 | 57,800 | -0.11(-2.75%) |
Feb 14, 2002 | 4.100 | 4.150 | 4.000 | 4.000 | 53,800 | -0.05(-1.23%) |
Feb 13, 2002 | 4.000 | 4.100 | 3.950 | 4.050 | 27,900 | +0.10(+2.53%) |
Feb 12, 2002 | 3.900 | 3.950 | 3.750 | 3.950 | 110,800 | +0.00(+0.00%) |
Feb 11, 2002 | 3.950 | 3.950 | 3.850 | 3.950 | 32,700 | +0.00(+0.00%) |
Feb 08, 2002 | 3.800 | 3.950 | 3.750 | 3.950 | 90,600 | +0.05(+1.28%) |
Feb 07, 2002 | 4.020 | 4.080 | 3.900 | 3.900 | 103,300 | -0.12(-2.99%) |
Feb 06, 2002 | 4.250 | 4.250 | 3.950 | 4.020 | 99,600 | -0.23(-5.41%) |
Feb 05, 2002 | 4.450 | 4.450 | 4.250 | 4.250 | 111,700 | -0.19(-4.28%) |
Feb 04, 2002 | 4.430 | 4.450 | 4.250 | 4.440 | 65,500 | +0.04(+0.91%) |
Feb 01, 2002 | 4.450 | 4.500 | 4.400 | 4.400 | 770,000 | +0.00(+0.00%) |
Jan 31, 2002 | 4.200 | 4.450 | 4.150 | 4.400 | 31,000 | +0.10(+2.33%) |
Jan 30, 2002 | 4.360 | 4.390 | 4.300 | 4.300 | 39,600 | -0.05(-1.15%) |
Jan 29, 2002 | 4.350 | 4.450 | 4.260 | 4.350 | 1,140,000 | -0.01(-0.23%) |
Jan 28, 2002 | 4.530 | 4.600 | 4.300 | 4.360 | 30,000 | -0.13(-2.90%) |
Jan 25, 2002 | 4.250 | 4.500 | 4.230 | 4.490 | 57,400 | +0.26(+6.15%) |
Jan 24, 2002 | 4.000 | 4.250 | 4.000 | 4.230 | 55,100 | +0.23(+5.75%) |
Jan 23, 2002 | 3.950 | 4.100 | 3.900 | 4.000 | 65,900 | +0.05(+1.27%) |
Jan 22, 2002 | 3.990 | 4.000 | 3.950 | 3.950 | 108,900 | -0.03(-0.75%) |
Jan 21, 2002 | 3.920 | 4.000 | 3.920 | 3.980 | 32,000 | +0.00(+0.00%) |
Jan 18, 2002 | 3.920 | 4.000 | 3.920 | 3.980 | 32,000 | -0.02(-0.50%) |
Jan 17, 2002 | 3.900 | 4.090 | 3.900 | 4.000 | 78,700 | +0.00(+0.00%) |
Jan 16, 2002 | 4.100 | 4.110 | 3.800 | 4.000 | 146,300 | -0.12(-2.91%) |
Jan 15, 2002 | 4.250 | 4.250 | 4.100 | 4.120 | 25,000 | -0.17(-3.96%) |
Jan 14, 2002 | 4.430 | 4.500 | 4.100 | 4.290 | 78,100 | -0.11(-2.50%) |
Jan 11, 2002 | 4.170 | 4.590 | 4.170 | 4.400 | 92,100 | +0.20(+4.76%) |