Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.623 | 5.623 | 5.538 | 5.574 | 22,091 | +0.00(+0.00%) |
Mar 28, 2002 | 5.623 | 5.623 | 5.538 | 5.574 | 22,091 | +0.01(+0.11%) |
Mar 27, 2002 | 5.520 | 5.605 | 5.520 | 5.568 | 66,108 | +0.10(+1.77%) |
Mar 26, 2002 | 5.411 | 5.520 | 5.411 | 5.471 | 38,082 | +0.01(+0.22%) |
Mar 25, 2002 | 5.459 | 5.514 | 5.435 | 5.459 | 285,865 | +0.04(+0.67%) |
Mar 22, 2002 | 5.392 | 5.496 | 5.392 | 5.423 | 96,277 | -0.01(-0.11%) |
Mar 21, 2002 | 5.477 | 5.520 | 5.399 | 5.429 | 991,791 | -0.12(-2.19%) |
Mar 20, 2002 | 5.526 | 5.605 | 5.483 | 5.550 | 74,516 | -0.08(-1.51%) |
Mar 19, 2002 | 5.550 | 5.635 | 5.532 | 5.635 | 123,973 | +0.04(+0.65%) |
Mar 18, 2002 | 5.641 | 5.665 | 5.587 | 5.599 | 59,184 | -0.01(-0.11%) |
Mar 15, 2002 | 5.641 | 5.672 | 5.599 | 5.605 | 199,314 | -0.01(-0.22%) |
Mar 14, 2002 | 5.617 | 5.641 | 5.562 | 5.617 | 73,197 | +0.06(+1.09%) |
Mar 13, 2002 | 5.605 | 5.605 | 5.550 | 5.556 | 66,932 | -0.04(-0.76%) |
Mar 12, 2002 | 5.635 | 5.641 | 5.587 | 5.599 | 65,943 | -0.04(-0.75%) |
Mar 11, 2002 | 5.635 | 5.641 | 5.587 | 5.641 | 113,752 | +0.03(+0.54%) |
Mar 08, 2002 | 5.611 | 5.665 | 5.593 | 5.611 | 217,449 | +0.06(+1.09%) |
Mar 07, 2002 | 5.574 | 5.574 | 5.520 | 5.550 | 115,895 | -0.05(-0.97%) |
Mar 06, 2002 | 5.520 | 5.611 | 5.477 | 5.605 | 193,214 | +0.13(+2.44%) |
Mar 05, 2002 | 5.477 | 5.581 | 5.429 | 5.471 | 141,284 | +0.06(+1.12%) |
Mar 04, 2002 | 5.423 | 5.483 | 5.344 | 5.411 | 71,548 | +0.06(+1.13%) |
Mar 01, 2002 | 5.289 | 5.350 | 5.223 | 5.350 | 40,225 | +0.09(+1.73%) |
Feb 28, 2002 | 5.308 | 5.320 | 5.235 | 5.259 | 19,947 | -0.08(-1.59%) |
Feb 27, 2002 | 5.399 | 5.399 | 5.295 | 5.344 | 58,360 | +0.10(+1.97%) |
Feb 26, 2002 | 5.332 | 5.368 | 5.211 | 5.241 | 69,570 | -0.16(-3.03%) |
Feb 25, 2002 | 5.344 | 5.435 | 5.326 | 5.405 | 51,765 | -0.10(-1.76%) |
Feb 22, 2002 | 5.350 | 5.502 | 5.350 | 5.502 | 17,310 | +0.08(+1.45%) |
Feb 21, 2002 | 5.411 | 5.508 | 5.399 | 5.423 | 53,414 | -0.04(-0.78%) |
Feb 20, 2002 | 5.411 | 5.568 | 5.411 | 5.465 | 70,229 | +0.10(+1.92%) |
Feb 19, 2002 | 5.423 | 5.459 | 5.362 | 5.362 | 101,223 | -0.13(-2.43%) |
Feb 18, 2002 | 5.520 | 5.520 | 5.447 | 5.496 | 37,587 | +0.00(+0.00%) |
Feb 15, 2002 | 5.520 | 5.520 | 5.447 | 5.496 | 37,587 | -0.06(-1.09%) |
Feb 14, 2002 | 5.581 | 5.635 | 5.532 | 5.556 | 107,158 | +0.04(+0.66%) |
Feb 13, 2002 | 5.496 | 5.599 | 5.496 | 5.520 | 77,978 | +0.04(+0.66%) |
Feb 12, 2002 | 5.429 | 5.538 | 5.429 | 5.483 | 65,449 | -0.04(-0.66%) |
Feb 11, 2002 | 5.532 | 5.532 | 5.429 | 5.520 | 56,381 | +0.12(+2.13%) |
Feb 08, 2002 | 5.386 | 5.417 | 5.344 | 5.405 | 29,015 | +0.07(+1.37%) |
Feb 07, 2002 | 5.380 | 5.386 | 5.259 | 5.332 | 32,806 | -0.03(-0.57%) |
Feb 06, 2002 | 5.423 | 5.423 | 5.350 | 5.362 | 13,188 | +0.02(+0.45%) |
Feb 05, 2002 | 5.277 | 5.380 | 5.235 | 5.338 | 97,596 | +0.12(+2.33%) |
Feb 04, 2002 | 5.380 | 5.405 | 5.217 | 5.217 | 279,765 | -0.16(-2.93%) |
Feb 01, 2002 | 5.477 | 5.477 | 5.344 | 5.374 | 18,299 | -0.14(-2.53%) |
Jan 31, 2002 | 5.508 | 5.514 | 5.399 | 5.514 | 59,843 | -0.01(-0.11%) |
Jan 30, 2002 | 5.514 | 5.532 | 5.338 | 5.520 | 132,876 | +0.02(+0.44%) |
Jan 29, 2002 | 5.623 | 5.623 | 5.465 | 5.496 | 271,357 | -0.05(-0.88%) |
Jan 28, 2002 | 5.574 | 5.574 | 5.526 | 5.544 | 61,822 | +0.00(+0.00%) |
Jan 25, 2002 | 5.514 | 5.562 | 5.514 | 5.544 | 112,104 | +0.01(+0.11%) |
Jan 24, 2002 | 5.593 | 5.593 | 5.532 | 5.538 | 150,845 | -0.05(-0.98%) |
Jan 23, 2002 | 5.544 | 5.593 | 5.520 | 5.593 | 80,121 | +0.05(+0.88%) |
Jan 22, 2002 | 5.490 | 5.593 | 5.490 | 5.544 | 406,047 | -0.01(-0.22%) |
Jan 21, 2002 | 5.550 | 5.605 | 5.544 | 5.556 | 26,872 | +0.00(+0.00%) |
Jan 18, 2002 | 5.550 | 5.605 | 5.544 | 5.556 | 26,872 | -0.11(-1.93%) |
Jan 17, 2002 | 5.581 | 5.665 | 5.574 | 5.665 | 105,674 | +0.20(+3.66%) |
Jan 16, 2002 | 5.581 | 5.581 | 5.465 | 5.465 | 78,802 | -0.12(-2.17%) |
Jan 15, 2002 | 5.672 | 5.678 | 5.581 | 5.587 | 45,006 | -0.08(-1.50%) |
Jan 14, 2002 | 5.702 | 5.702 | 5.647 | 5.672 | 89,023 | -0.01(-0.21%) |
Jan 11, 2002 | 5.659 | 5.720 | 5.611 | 5.684 | 169,310 | -0.08(-1.47%) |
Jan 10, 2002 | 5.708 | 5.811 | 5.708 | 5.769 | 49,787 | +0.21(+3.71%) |