Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.361 | 5.393 | 5.116 | 5.116 | 620,269 | +0.00(+0.00%) |
Mar 28, 2002 | 5.361 | 5.393 | 5.116 | 5.116 | 620,269 | -0.26(-4.85%) |
Mar 27, 2002 | 5.304 | 5.387 | 5.279 | 5.377 | 292,677 | +0.04(+0.76%) |
Mar 26, 2002 | 5.377 | 5.377 | 5.296 | 5.336 | 152,748 | -0.02(-0.43%) |
Mar 25, 2002 | 5.328 | 5.387 | 5.297 | 5.359 | 148,657 | +0.05(+0.86%) |
Mar 22, 2002 | 5.296 | 5.387 | 5.288 | 5.313 | 362,778 | +0.01(+0.28%) |
Mar 21, 2002 | 5.310 | 5.387 | 5.287 | 5.299 | 417,877 | -0.01(-0.15%) |
Mar 20, 2002 | 5.410 | 5.410 | 5.287 | 5.307 | 511,436 | -0.13(-2.37%) |
Mar 19, 2002 | 5.377 | 5.493 | 5.354 | 5.436 | 566,534 | +0.14(+2.65%) |
Mar 18, 2002 | 5.339 | 5.418 | 5.278 | 5.296 | 676,186 | -0.05(-0.92%) |
Mar 15, 2002 | 5.281 | 5.344 | 5.263 | 5.344 | 291,313 | +0.07(+1.23%) |
Mar 14, 2002 | 5.336 | 5.344 | 5.271 | 5.279 | 1,163,892 | -0.05(-0.86%) |
Mar 13, 2002 | 5.304 | 5.348 | 5.247 | 5.325 | 644,545 | +0.03(+0.49%) |
Mar 12, 2002 | 5.222 | 5.361 | 5.222 | 5.299 | 512,254 | +0.07(+1.31%) |
Mar 11, 2002 | 5.296 | 5.305 | 5.198 | 5.230 | 971,319 | +0.00(+0.00%) |
Mar 08, 2002 | 5.181 | 5.240 | 5.100 | 5.230 | 939,951 | +0.03(+0.63%) |
Mar 07, 2002 | 5.008 | 5.221 | 5.002 | 5.198 | 541,985 | +0.20(+4.08%) |
Mar 06, 2002 | 4.994 | 5.020 | 4.931 | 4.994 | 453,609 | +0.01(+0.26%) |
Mar 05, 2002 | 5.010 | 5.020 | 4.955 | 4.981 | 284,222 | +0.00(+0.07%) |
Mar 04, 2002 | 4.929 | 4.986 | 4.911 | 4.978 | 521,255 | +0.09(+1.77%) |
Mar 01, 2002 | 4.896 | 4.904 | 4.769 | 4.891 | 261,309 | +0.04(+0.91%) |
Feb 28, 2002 | 4.775 | 4.908 | 4.775 | 4.847 | 316,408 | +0.00(+0.00%) |
Feb 27, 2002 | 4.752 | 4.901 | 4.729 | 4.847 | 196,391 | +0.08(+1.71%) |
Feb 26, 2002 | 4.846 | 4.847 | 4.709 | 4.766 | 340,684 | -0.04(-0.88%) |
Feb 25, 2002 | 4.960 | 4.962 | 4.774 | 4.808 | 468,066 | +0.01(+0.14%) |
Feb 22, 2002 | 4.952 | 4.968 | 4.797 | 4.802 | 254,217 | -0.05(-0.97%) |
Feb 21, 2002 | 4.948 | 5.038 | 4.839 | 4.849 | 437,789 | -0.03(-0.67%) |
Feb 20, 2002 | 4.774 | 4.965 | 4.774 | 4.882 | 657,093 | +0.07(+1.35%) |
Feb 19, 2002 | 4.839 | 4.839 | 4.768 | 4.817 | 524,256 | +0.00(+0.00%) |
Feb 18, 2002 | 4.751 | 4.817 | 4.742 | 4.817 | 292,950 | +0.00(+0.00%) |
Feb 15, 2002 | 4.751 | 4.817 | 4.742 | 4.817 | 292,950 | +0.06(+1.16%) |
Feb 14, 2002 | 4.709 | 4.817 | 4.701 | 4.761 | 336,593 | +0.01(+0.24%) |
Feb 13, 2002 | 4.766 | 4.799 | 4.717 | 4.750 | 440,244 | +0.00(+0.00%) |
Feb 12, 2002 | 4.694 | 4.774 | 4.658 | 4.750 | 806,295 | +0.07(+1.50%) |
Feb 11, 2002 | 4.719 | 4.766 | 4.583 | 4.680 | 1,253,359 | +0.06(+1.30%) |
Feb 08, 2002 | 4.724 | 4.725 | 4.481 | 4.619 | 372,598 | +0.09(+1.94%) |
Feb 07, 2002 | 4.254 | 4.685 | 4.236 | 4.531 | 1,092,154 | -0.08(-1.73%) |
Feb 06, 2002 | 4.572 | 4.758 | 4.535 | 4.611 | 423,059 | -0.04(-0.91%) |
Feb 05, 2002 | 4.546 | 4.685 | 4.538 | 4.654 | 452,791 | +0.06(+1.28%) |
Feb 04, 2002 | 4.644 | 4.644 | 4.522 | 4.595 | 338,775 | +0.05(+1.08%) |
Feb 01, 2002 | 4.675 | 4.676 | 4.538 | 4.546 | 220,667 | -0.08(-1.69%) |
Jan 31, 2002 | 4.654 | 4.831 | 4.505 | 4.624 | 647,000 | +0.02(+0.46%) |
Jan 30, 2002 | 4.398 | 4.644 | 4.359 | 4.603 | 716,828 | +0.22(+5.06%) |
Jan 29, 2002 | 4.440 | 4.455 | 4.277 | 4.381 | 247,944 | -0.03(-0.74%) |
Jan 28, 2002 | 4.236 | 4.432 | 4.236 | 4.414 | 261,855 | +0.12(+2.85%) |
Jan 25, 2002 | 4.228 | 4.297 | 4.179 | 4.292 | 243,307 | +0.05(+1.15%) |
Jan 24, 2002 | 4.359 | 4.440 | 4.207 | 4.243 | 199,391 | -0.13(-3.02%) |
Jan 23, 2002 | 4.205 | 4.409 | 4.205 | 4.375 | 460,156 | +0.16(+3.91%) |
Jan 22, 2002 | 4.204 | 4.367 | 4.155 | 4.210 | 203,756 | -0.02(-0.42%) |
Jan 21, 2002 | 4.240 | 4.310 | 4.228 | 4.228 | 138,837 | +0.00(+0.00%) |
Jan 18, 2002 | 4.240 | 4.310 | 4.228 | 4.228 | 136,928 | -0.09(-2.11%) |
Jan 17, 2002 | 4.269 | 4.320 | 4.204 | 4.320 | 143,747 | +0.04(+0.91%) |
Jan 16, 2002 | 4.155 | 4.329 | 4.155 | 4.280 | 247,398 | +0.05(+1.23%) |
Jan 15, 2002 | 4.311 | 4.318 | 4.137 | 4.228 | 159,568 | -0.08(-1.96%) |
Jan 14, 2002 | 4.399 | 4.440 | 4.033 | 4.313 | 272,220 | -0.03(-0.68%) |
Jan 11, 2002 | 4.430 | 4.465 | 4.337 | 4.342 | 348,049 | -0.09(-1.99%) |