Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.344 | 5.377 | 5.101 | 5.101 | 622,185 | +0.00(+0.00%) |
Mar 28, 2002 | 5.344 | 5.377 | 5.101 | 5.101 | 622,185 | -0.26(-4.85%) |
Mar 27, 2002 | 5.287 | 5.370 | 5.263 | 5.360 | 293,581 | +0.04(+0.76%) |
Mar 26, 2002 | 5.360 | 5.360 | 5.279 | 5.320 | 153,220 | -0.02(-0.43%) |
Mar 25, 2002 | 5.312 | 5.370 | 5.281 | 5.343 | 149,116 | +0.05(+0.86%) |
Mar 22, 2002 | 5.279 | 5.370 | 5.271 | 5.297 | 363,898 | +0.01(+0.28%) |
Mar 21, 2002 | 5.294 | 5.370 | 5.271 | 5.282 | 419,167 | -0.01(-0.15%) |
Mar 20, 2002 | 5.393 | 5.393 | 5.271 | 5.291 | 513,015 | -0.13(-2.37%) |
Mar 19, 2002 | 5.360 | 5.476 | 5.338 | 5.419 | 568,284 | +0.14(+2.65%) |
Mar 18, 2002 | 5.323 | 5.401 | 5.261 | 5.279 | 678,274 | -0.05(-0.91%) |
Mar 15, 2002 | 5.265 | 5.328 | 5.247 | 5.328 | 292,213 | +0.06(+1.23%) |
Mar 14, 2002 | 5.320 | 5.328 | 5.255 | 5.263 | 1,167,486 | -0.05(-0.86%) |
Mar 13, 2002 | 5.287 | 5.331 | 5.231 | 5.308 | 646,536 | +0.03(+0.49%) |
Mar 12, 2002 | 5.206 | 5.344 | 5.206 | 5.282 | 513,836 | +0.07(+1.31%) |
Mar 11, 2002 | 5.279 | 5.289 | 5.182 | 5.214 | 974,318 | +0.00(+0.00%) |
Mar 08, 2002 | 5.166 | 5.224 | 5.084 | 5.214 | 942,853 | +0.03(+0.63%) |
Mar 07, 2002 | 4.993 | 5.205 | 4.987 | 5.182 | 543,659 | +0.20(+4.08%) |
Mar 06, 2002 | 4.979 | 5.005 | 4.915 | 4.979 | 455,010 | +0.01(+0.26%) |
Mar 05, 2002 | 4.995 | 5.005 | 4.940 | 4.966 | 285,099 | +0.00(+0.07%) |
Mar 04, 2002 | 4.914 | 4.971 | 4.896 | 4.963 | 522,865 | +0.09(+1.77%) |
Mar 01, 2002 | 4.881 | 4.889 | 4.755 | 4.876 | 262,116 | +0.04(+0.91%) |
Feb 28, 2002 | 4.760 | 4.893 | 4.760 | 4.833 | 317,385 | +0.00(+0.00%) |
Feb 27, 2002 | 4.737 | 4.886 | 4.714 | 4.833 | 196,997 | +0.08(+1.71%) |
Feb 26, 2002 | 4.831 | 4.833 | 4.694 | 4.751 | 341,736 | -0.04(-0.88%) |
Feb 25, 2002 | 4.945 | 4.946 | 4.759 | 4.794 | 469,511 | +0.01(+0.14%) |
Feb 22, 2002 | 4.937 | 4.953 | 4.782 | 4.787 | 255,002 | -0.05(-0.97%) |
Feb 21, 2002 | 4.933 | 5.023 | 4.824 | 4.834 | 439,141 | -0.03(-0.67%) |
Feb 20, 2002 | 4.759 | 4.949 | 4.759 | 4.867 | 659,122 | +0.06(+1.35%) |
Feb 19, 2002 | 4.824 | 4.824 | 4.753 | 4.802 | 525,874 | +0.00(+0.00%) |
Feb 18, 2002 | 4.737 | 4.802 | 4.727 | 4.802 | 293,855 | +0.00(+0.00%) |
Feb 15, 2002 | 4.737 | 4.802 | 4.727 | 4.802 | 293,855 | +0.06(+1.16%) |
Feb 14, 2002 | 4.694 | 4.802 | 4.686 | 4.746 | 337,632 | +0.01(+0.24%) |
Feb 13, 2002 | 4.751 | 4.784 | 4.703 | 4.735 | 441,603 | +0.00(+0.00%) |
Feb 12, 2002 | 4.680 | 4.759 | 4.644 | 4.735 | 808,785 | +0.07(+1.50%) |
Feb 11, 2002 | 4.704 | 4.751 | 4.569 | 4.665 | 1,257,229 | +0.06(+1.30%) |
Feb 08, 2002 | 4.709 | 4.711 | 4.467 | 4.605 | 373,748 | +0.09(+1.94%) |
Feb 07, 2002 | 4.241 | 4.670 | 4.223 | 4.517 | 1,095,527 | -0.08(-1.73%) |
Feb 06, 2002 | 4.558 | 4.743 | 4.521 | 4.597 | 424,366 | -0.04(-0.91%) |
Feb 05, 2002 | 4.532 | 4.670 | 4.524 | 4.639 | 454,189 | +0.06(+1.28%) |
Feb 04, 2002 | 4.630 | 4.630 | 4.508 | 4.581 | 339,821 | +0.05(+1.08%) |
Feb 01, 2002 | 4.660 | 4.662 | 4.524 | 4.532 | 221,349 | -0.08(-1.69%) |
Jan 31, 2002 | 4.639 | 4.816 | 4.491 | 4.610 | 648,998 | +0.02(+0.46%) |
Jan 30, 2002 | 4.384 | 4.630 | 4.345 | 4.589 | 719,042 | +0.22(+5.06%) |
Jan 29, 2002 | 4.426 | 4.441 | 4.264 | 4.368 | 248,709 | -0.03(-0.74%) |
Jan 28, 2002 | 4.223 | 4.418 | 4.223 | 4.400 | 262,663 | +0.12(+2.85%) |
Jan 25, 2002 | 4.215 | 4.284 | 4.167 | 4.279 | 244,058 | +0.05(+1.15%) |
Jan 24, 2002 | 4.345 | 4.426 | 4.194 | 4.230 | 200,007 | -0.13(-3.02%) |
Jan 23, 2002 | 4.193 | 4.396 | 4.193 | 4.361 | 461,577 | +0.16(+3.91%) |
Jan 22, 2002 | 4.191 | 4.353 | 4.142 | 4.197 | 204,385 | -0.02(-0.42%) |
Jan 21, 2002 | 4.227 | 4.297 | 4.215 | 4.215 | 139,266 | +0.00(+0.00%) |
Jan 18, 2002 | 4.227 | 4.297 | 4.215 | 4.215 | 137,351 | -0.09(-2.11%) |
Jan 17, 2002 | 4.256 | 4.306 | 4.191 | 4.306 | 144,191 | +0.04(+0.91%) |
Jan 16, 2002 | 4.142 | 4.316 | 4.142 | 4.267 | 248,162 | +0.05(+1.23%) |
Jan 15, 2002 | 4.298 | 4.305 | 4.124 | 4.215 | 160,060 | -0.08(-1.96%) |
Jan 14, 2002 | 4.385 | 4.426 | 4.020 | 4.300 | 273,060 | -0.03(-0.68%) |
Jan 11, 2002 | 4.417 | 4.451 | 4.324 | 4.329 | 349,124 | -0.09(-1.99%) |