Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.229 | 5.334 | 5.200 | 5.284 | 138,359 | +0.00(+0.00%) |
Mar 28, 2002 | 5.229 | 5.334 | 5.200 | 5.284 | 138,359 | +0.07(+1.32%) |
Mar 27, 2002 | 5.133 | 5.244 | 5.127 | 5.215 | 58,476 | +0.08(+1.60%) |
Mar 26, 2002 | 5.123 | 5.152 | 5.064 | 5.133 | 80,666 | -0.02(-0.37%) |
Mar 25, 2002 | 5.210 | 5.231 | 5.123 | 5.152 | 60,303 | -0.04(-0.70%) |
Mar 22, 2002 | 5.210 | 5.267 | 5.114 | 5.189 | 72,834 | -0.00(-0.04%) |
Mar 21, 2002 | 5.166 | 5.190 | 5.154 | 5.190 | 81,710 | +0.04(+0.78%) |
Mar 20, 2002 | 5.171 | 5.183 | 5.106 | 5.150 | 34,459 | -0.02(-0.41%) |
Mar 19, 2002 | 5.171 | 5.171 | 5.164 | 5.171 | 54,038 | +0.00(+0.00%) |
Mar 18, 2002 | 5.167 | 5.185 | 5.125 | 5.171 | 59,781 | +0.01(+0.19%) |
Mar 15, 2002 | 4.999 | 5.171 | 4.999 | 5.162 | 124,784 | +0.07(+1.47%) |
Mar 14, 2002 | 5.001 | 5.158 | 4.993 | 5.087 | 104,161 | +0.09(+1.72%) |
Mar 13, 2002 | 5.123 | 5.123 | 4.989 | 5.001 | 65,525 | -0.17(-3.22%) |
Mar 12, 2002 | 5.150 | 5.175 | 5.146 | 5.167 | 59,520 | -0.00(-0.04%) |
Mar 11, 2002 | 5.047 | 5.171 | 5.041 | 5.169 | 49,078 | -0.00(-0.04%) |
Mar 08, 2002 | 5.206 | 5.240 | 5.171 | 5.171 | 224,769 | -0.03(-0.66%) |
Mar 07, 2002 | 5.190 | 5.206 | 5.056 | 5.206 | 71,268 | -0.01(-0.11%) |
Mar 06, 2002 | 5.037 | 5.229 | 5.030 | 5.212 | 106,510 | +0.18(+3.66%) |
Mar 05, 2002 | 5.053 | 5.053 | 4.961 | 5.028 | 154,023 | -0.02(-0.49%) |
Mar 04, 2002 | 5.066 | 5.081 | 5.049 | 5.053 | 74,400 | -0.01(-0.26%) |
Mar 01, 2002 | 4.980 | 5.066 | 4.966 | 5.066 | 108,077 | +0.09(+1.73%) |
Feb 28, 2002 | 4.951 | 4.989 | 4.945 | 4.980 | 93,197 | +0.00(+0.00%) |
Feb 27, 2002 | 4.972 | 5.007 | 4.951 | 4.980 | 61,087 | +0.01(+0.15%) |
Feb 26, 2002 | 4.982 | 5.010 | 4.970 | 4.972 | 133,660 | -0.02(-0.46%) |
Feb 25, 2002 | 5.028 | 5.028 | 4.951 | 4.995 | 87,975 | -0.04(-0.84%) |
Feb 22, 2002 | 5.028 | 5.076 | 4.980 | 5.037 | 84,321 | +0.01(+0.19%) |
Feb 21, 2002 | 5.076 | 5.152 | 5.028 | 5.028 | 67,613 | -0.03(-0.53%) |
Feb 20, 2002 | 4.999 | 5.056 | 4.980 | 5.054 | 66,830 | +0.05(+0.92%) |
Feb 19, 2002 | 5.018 | 5.018 | 4.961 | 5.008 | 83,537 | -0.00(-0.04%) |
Feb 18, 2002 | 4.961 | 5.068 | 4.961 | 5.010 | 89,542 | +0.00(+0.00%) |
Feb 15, 2002 | 4.961 | 5.068 | 4.961 | 5.010 | 89,542 | +0.05(+1.00%) |
Feb 14, 2002 | 5.028 | 5.031 | 4.957 | 4.961 | 76,750 | -0.07(-1.33%) |
Feb 13, 2002 | 4.980 | 5.047 | 4.980 | 5.028 | 101,028 | +0.01(+0.19%) |
Feb 12, 2002 | 4.980 | 5.018 | 4.972 | 5.018 | 139,403 | +0.02(+0.38%) |
Feb 11, 2002 | 4.932 | 5.028 | 4.932 | 4.999 | 240,693 | +0.11(+2.35%) |
Feb 08, 2002 | 4.903 | 4.903 | 4.865 | 4.884 | 100,506 | +0.02(+0.39%) |
Feb 07, 2002 | 4.932 | 4.961 | 4.865 | 4.865 | 83,015 | -0.07(-1.36%) |
Feb 06, 2002 | 4.955 | 4.970 | 4.932 | 4.932 | 75,967 | -0.03(-0.58%) |
Feb 05, 2002 | 5.047 | 5.047 | 4.959 | 4.961 | 98,679 | +0.00(+0.00%) |
Feb 04, 2002 | 4.961 | 4.963 | 4.961 | 4.961 | 89,542 | +0.00(+0.00%) |
Feb 01, 2002 | 4.980 | 4.980 | 4.922 | 4.961 | 62,392 | -0.02(-0.38%) |
Jan 31, 2002 | 4.986 | 5.018 | 4.945 | 4.980 | 243,043 | +0.00(+0.00%) |
Jan 30, 2002 | 5.024 | 5.076 | 4.978 | 4.980 | 245,392 | -0.04(-0.88%) |
Jan 29, 2002 | 5.005 | 5.037 | 4.989 | 5.024 | 69,701 | +0.02(+0.38%) |
Jan 28, 2002 | 4.941 | 5.028 | 4.941 | 5.005 | 111,209 | +0.05(+1.01%) |
Jan 25, 2002 | 4.903 | 4.974 | 4.901 | 4.955 | 74,400 | +0.05(+1.05%) |
Jan 24, 2002 | 4.884 | 4.934 | 4.873 | 4.903 | 94,502 | +0.01(+0.12%) |
Jan 23, 2002 | 4.712 | 4.928 | 4.687 | 4.897 | 188,482 | +0.17(+3.65%) |
Jan 22, 2002 | 4.750 | 4.775 | 4.681 | 4.725 | 96,851 | -0.03(-0.72%) |
Jan 21, 2002 | 4.750 | 4.846 | 4.750 | 4.760 | 62,914 | +0.00(+0.00%) |
Jan 18, 2002 | 4.750 | 4.846 | 4.750 | 4.760 | 62,131 | -0.04(-0.80%) |
Jan 17, 2002 | 4.760 | 4.850 | 4.725 | 4.798 | 69,440 | +0.02(+0.52%) |
Jan 16, 2002 | 4.827 | 4.827 | 4.740 | 4.773 | 72,051 | -0.03(-0.72%) |
Jan 15, 2002 | 4.758 | 4.827 | 4.645 | 4.807 | 75,445 | +0.05(+1.01%) |
Jan 14, 2002 | 4.886 | 4.970 | 4.721 | 4.760 | 80,144 | -0.13(-2.59%) |
Jan 11, 2002 | 4.941 | 4.980 | 4.886 | 4.886 | 62,131 | -0.06(-1.12%) |