Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 4.916 | 5.099 | 4.914 | 5.054 | 533,201 | +0.00(+0.00%) |
Mar 28, 2002 | 4.916 | 5.099 | 4.914 | 5.054 | 533,201 | +0.14(+2.87%) |
Mar 27, 2002 | 4.938 | 5.005 | 4.898 | 4.914 | 235,636 | -0.02(-0.32%) |
Mar 26, 2002 | 4.987 | 4.990 | 4.887 | 4.929 | 381,848 | -0.06(-1.30%) |
Mar 25, 2002 | 5.144 | 5.173 | 4.967 | 4.994 | 227,365 | -0.15(-2.91%) |
Mar 22, 2002 | 5.068 | 5.321 | 5.039 | 5.144 | 511,738 | +0.08(+1.55%) |
Mar 21, 2002 | 5.104 | 5.117 | 4.987 | 5.066 | 447,575 | -0.04(-0.74%) |
Mar 20, 2002 | 5.117 | 5.180 | 5.101 | 5.104 | 1,134,813 | -0.01(-0.26%) |
Mar 19, 2002 | 5.001 | 5.139 | 4.876 | 5.117 | 424,995 | +0.12(+2.37%) |
Mar 18, 2002 | 5.106 | 5.106 | 4.999 | 4.999 | 321,262 | -0.11(-2.10%) |
Mar 15, 2002 | 5.021 | 5.128 | 4.992 | 5.106 | 334,452 | -0.02(-0.48%) |
Mar 14, 2002 | 5.139 | 5.209 | 5.128 | 5.131 | 570,759 | -0.01(-0.13%) |
Mar 13, 2002 | 5.169 | 5.189 | 5.115 | 5.137 | 708,699 | -0.03(-0.61%) |
Mar 12, 2002 | 5.164 | 5.233 | 5.110 | 5.169 | 668,457 | +0.00(+0.09%) |
Mar 11, 2002 | 5.128 | 5.166 | 5.021 | 5.164 | 446,905 | +0.04(+0.74%) |
Mar 08, 2002 | 5.144 | 5.229 | 4.945 | 5.126 | 1,004,698 | +0.12(+2.32%) |
Mar 07, 2002 | 5.227 | 5.227 | 5.005 | 5.010 | 728,149 | -0.17(-3.32%) |
Mar 06, 2002 | 4.943 | 5.198 | 4.943 | 5.182 | 1,015,653 | +0.21(+4.13%) |
Mar 05, 2002 | 4.987 | 4.999 | 4.907 | 4.976 | 647,889 | -0.02(-0.45%) |
Mar 04, 2002 | 4.853 | 5.010 | 4.853 | 4.999 | 697,744 | +0.19(+3.95%) |
Mar 01, 2002 | 4.540 | 4.826 | 4.540 | 4.808 | 800,360 | +0.25(+5.50%) |
Feb 28, 2002 | 4.607 | 4.630 | 4.502 | 4.558 | 282,361 | -0.03(-0.68%) |
Feb 27, 2002 | 4.632 | 4.632 | 4.513 | 4.589 | 556,675 | -0.04(-0.87%) |
Feb 26, 2002 | 4.585 | 4.674 | 4.495 | 4.630 | 1,578,364 | +0.00(+0.00%) |
Feb 25, 2002 | 4.026 | 4.630 | 4.003 | 4.630 | 2,117,602 | +0.62(+15.32%) |
Feb 22, 2002 | 3.742 | 4.014 | 3.724 | 4.014 | 933,157 | +0.28(+7.36%) |
Feb 21, 2002 | 3.509 | 3.822 | 3.509 | 3.739 | 1,625,089 | +0.25(+7.25%) |
Feb 20, 2002 | 3.531 | 3.601 | 3.487 | 3.487 | 409,793 | -0.06(-1.58%) |
Feb 19, 2002 | 3.545 | 3.578 | 3.536 | 3.543 | 134,585 | +0.01(+0.25%) |
Feb 18, 2002 | 3.612 | 3.690 | 3.518 | 3.534 | 331,322 | +0.00(+0.00%) |
Feb 15, 2002 | 3.612 | 3.690 | 3.518 | 3.534 | 313,437 | -0.11(-3.07%) |
Feb 14, 2002 | 3.623 | 3.690 | 3.406 | 3.645 | 245,026 | +0.01(+0.31%) |
Feb 13, 2002 | 3.545 | 3.634 | 3.534 | 3.634 | 1,087,640 | +0.08(+2.27%) |
Feb 12, 2002 | 3.552 | 3.574 | 3.534 | 3.554 | 44,712 | +0.00(+0.06%) |
Feb 11, 2002 | 3.500 | 3.605 | 3.467 | 3.552 | 192,488 | -0.02(-0.44%) |
Feb 08, 2002 | 3.489 | 3.567 | 3.458 | 3.567 | 348,984 | +0.07(+2.11%) |
Feb 07, 2002 | 3.511 | 3.554 | 3.487 | 3.493 | 182,652 | -0.06(-1.76%) |
Feb 06, 2002 | 3.511 | 3.556 | 3.511 | 3.556 | 205,679 | +0.05(+1.34%) |
Feb 05, 2002 | 3.657 | 3.668 | 3.467 | 3.509 | 325,286 | -0.17(-4.62%) |
Feb 04, 2002 | 3.746 | 3.760 | 3.632 | 3.679 | 134,809 | -0.05(-1.44%) |
Feb 01, 2002 | 3.746 | 3.789 | 3.652 | 3.733 | 310,754 | -0.01(-0.36%) |
Jan 31, 2002 | 3.724 | 3.748 | 3.713 | 3.746 | 219,316 | +0.04(+1.09%) |
Jan 30, 2002 | 3.713 | 3.733 | 3.672 | 3.706 | 241,449 | -0.02(-0.66%) |
Jan 29, 2002 | 3.679 | 3.755 | 3.654 | 3.730 | 399,062 | +0.05(+1.40%) |
Jan 28, 2002 | 3.690 | 3.690 | 3.670 | 3.679 | 126,537 | +0.04(+1.04%) |
Jan 25, 2002 | 3.601 | 3.668 | 3.578 | 3.641 | 149,564 | +0.02(+0.49%) |
Jan 24, 2002 | 3.538 | 3.630 | 3.527 | 3.623 | 326,404 | +0.11(+3.05%) |
Jan 23, 2002 | 3.476 | 3.522 | 3.355 | 3.516 | 1,472,171 | -0.00(-0.13%) |
Jan 22, 2002 | 3.534 | 3.567 | 3.471 | 3.520 | 287,727 | -0.06(-1.81%) |
Jan 21, 2002 | 3.695 | 3.724 | 3.578 | 3.585 | 336,464 | +0.00(+0.00%) |
Jan 18, 2002 | 3.695 | 3.724 | 3.578 | 3.585 | 336,464 | -0.11(-3.08%) |
Jan 17, 2002 | 3.701 | 3.713 | 3.663 | 3.699 | 314,555 | +0.09(+2.42%) |
Jan 16, 2002 | 3.713 | 3.713 | 3.578 | 3.612 | 366,198 | -0.09(-2.48%) |
Jan 15, 2002 | 3.869 | 3.869 | 3.607 | 3.704 | 644,983 | -0.17(-4.28%) |
Jan 14, 2002 | 3.914 | 3.914 | 3.831 | 3.869 | 317,908 | -0.02(-0.57%) |
Jan 11, 2002 | 3.925 | 3.925 | 3.813 | 3.892 | 203,443 | -0.04(-1.14%) |
Jan 10, 2002 | 3.909 | 3.936 | 3.713 | 3.936 | 362,621 | +0.01(+0.34%) |