Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.522 | 4.593 | 4.094 | 4.094 | 1,086,974 | +0.00(+0.00%) |
Mar 28, 2002 | 4.522 | 4.593 | 4.094 | 4.094 | 1,086,974 | -0.39(-8.73%) |
Mar 27, 2002 | 4.628 | 4.628 | 4.486 | 4.486 | 2,134 | -0.14(-3.08%) |
Mar 26, 2002 | 4.628 | 4.842 | 4.628 | 4.628 | 7,190 | +0.07(+1.56%) |
Mar 25, 2002 | 4.628 | 4.949 | 4.522 | 4.557 | 6,123 | -0.07(-1.54%) |
Mar 22, 2002 | 4.628 | 5.127 | 4.628 | 4.628 | 7,049 | +0.00(+0.00%) |
Mar 21, 2002 | 4.913 | 4.913 | 4.450 | 4.628 | 3,061 | -0.28(-5.80%) |
Mar 20, 2002 | 5.056 | 5.056 | 4.272 | 4.913 | 25,615 | +0.21(+4.55%) |
Mar 19, 2002 | 5.269 | 5.269 | 4.628 | 4.700 | 46,119 | -0.25(-5.04%) |
Mar 18, 2002 | 4.842 | 5.269 | 4.842 | 4.949 | 14,184 | +0.11(+2.21%) |
Mar 15, 2002 | 5.091 | 5.162 | 4.842 | 4.842 | 33,985 | -0.14(-2.86%) |
Mar 14, 2002 | 5.020 | 5.056 | 4.913 | 4.984 | 5,982 | -0.04(-0.71%) |
Mar 13, 2002 | 5.020 | 5.127 | 5.020 | 5.020 | 19,913 | -0.07(-1.40%) |
Mar 12, 2002 | 5.091 | 5.127 | 5.020 | 5.091 | 13,622 | +0.04(+0.70%) |
Mar 11, 2002 | 4.842 | 5.127 | 4.842 | 5.056 | 35,783 | +0.43(+9.23%) |
Mar 08, 2002 | 4.771 | 4.878 | 4.628 | 4.628 | 34,519 | +0.00(+0.00%) |
Mar 07, 2002 | 4.130 | 4.806 | 4.130 | 4.628 | 36,681 | +0.39(+9.24%) |
Mar 06, 2002 | 4.023 | 4.272 | 4.023 | 4.237 | 19,801 | +0.21(+5.31%) |
Mar 05, 2002 | 4.023 | 4.272 | 4.023 | 4.023 | 7,920 | +0.00(+0.00%) |
Mar 04, 2002 | 4.094 | 4.130 | 3.988 | 4.023 | 6,600 | +0.00(+0.00%) |
Mar 01, 2002 | 3.988 | 4.130 | 3.952 | 4.023 | 23,424 | -0.07(-1.74%) |
Feb 28, 2002 | 4.059 | 4.130 | 4.059 | 4.094 | 8,398 | +0.04(+0.88%) |
Feb 27, 2002 | 3.988 | 4.059 | 3.952 | 4.059 | 9,661 | +0.14(+3.64%) |
Feb 26, 2002 | 3.916 | 3.988 | 3.916 | 3.916 | 6,909 | -0.04(-0.90%) |
Feb 25, 2002 | 3.845 | 4.059 | 3.845 | 3.952 | 7,892 | +0.00(+0.00%) |
Feb 22, 2002 | 4.059 | 4.059 | 3.774 | 3.952 | 5,729 | +0.04(+0.91%) |
Feb 21, 2002 | 4.059 | 4.059 | 3.881 | 3.916 | 8,678 | +0.00(+0.00%) |
Feb 20, 2002 | 3.988 | 3.988 | 3.881 | 3.916 | 5,083 | +0.00(+0.00%) |
Feb 19, 2002 | 4.130 | 4.130 | 3.916 | 3.916 | 24,295 | -0.18(-4.35%) |
Feb 18, 2002 | 4.094 | 4.415 | 4.094 | 4.094 | 25,896 | +0.00(+0.00%) |
Feb 15, 2002 | 4.094 | 4.415 | 4.094 | 4.094 | 25,896 | -0.04(-0.86%) |
Feb 14, 2002 | 4.201 | 4.201 | 4.130 | 4.130 | 3,342 | -0.21(-4.92%) |
Feb 13, 2002 | 4.237 | 4.415 | 4.201 | 4.344 | 5,701 | +0.07(+1.67%) |
Feb 12, 2002 | 4.272 | 4.344 | 4.130 | 4.272 | 9,437 | +0.00(+0.00%) |
Feb 11, 2002 | 4.272 | 4.415 | 4.272 | 4.272 | 9,128 | +0.00(+0.00%) |
Feb 08, 2002 | 4.344 | 4.415 | 4.272 | 4.272 | 9,774 | -0.07(-1.64%) |
Feb 07, 2002 | 4.344 | 4.450 | 4.344 | 4.344 | 6,516 | -0.04(-0.81%) |
Feb 06, 2002 | 4.593 | 4.593 | 4.272 | 4.379 | 19,941 | +0.00(+0.00%) |
Feb 05, 2002 | 4.450 | 4.557 | 4.094 | 4.379 | 25,896 | -0.07(-1.60%) |
Feb 04, 2002 | 4.557 | 4.806 | 4.415 | 4.450 | 36,906 | +0.04(+0.81%) |
Feb 01, 2002 | 4.344 | 4.450 | 4.201 | 4.415 | 34,125 | +0.25(+5.98%) |
Jan 31, 2002 | 4.201 | 4.344 | 4.130 | 4.166 | 3,567 | -0.14(-3.31%) |
Jan 30, 2002 | 4.237 | 4.450 | 3.916 | 4.308 | 51,371 | +0.25(+6.14%) |
Jan 29, 2002 | 4.130 | 4.130 | 3.916 | 4.059 | 7,920 | +0.28(+7.55%) |
Jan 28, 2002 | 3.738 | 4.272 | 3.596 | 3.774 | 27,974 | -0.14(-3.64%) |
Jan 25, 2002 | 4.094 | 4.130 | 3.881 | 3.916 | 14,998 | -0.25(-5.98%) |
Jan 24, 2002 | 3.916 | 4.379 | 3.916 | 4.166 | 28,255 | +0.07(+1.74%) |
Jan 23, 2002 | 3.738 | 4.166 | 3.738 | 4.094 | 4,100 | +0.18(+4.55%) |
Jan 22, 2002 | 4.557 | 4.557 | 3.845 | 3.916 | 16,037 | -0.28(-6.78%) |
Jan 21, 2002 | 4.379 | 4.379 | 4.201 | 4.201 | 4,606 | +0.00(+0.00%) |
Jan 18, 2002 | 4.379 | 4.379 | 4.201 | 4.201 | 4,606 | +0.00(+0.00%) |
Jan 17, 2002 | 4.201 | 4.415 | 4.201 | 4.201 | 3,258 | +0.00(+0.00%) |
Jan 16, 2002 | 4.450 | 4.593 | 4.201 | 4.201 | 3,707 | -0.07(-1.67%) |
Jan 15, 2002 | 3.916 | 4.450 | 3.916 | 4.272 | 19,913 | +0.18(+4.35%) |
Jan 14, 2002 | 4.237 | 4.415 | 4.094 | 4.094 | 27,160 | -0.11(-2.54%) |
Jan 11, 2002 | 4.023 | 4.201 | 4.023 | 4.201 | 9,661 | +0.18(+4.42%) |