Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.400 | 5.450 | 5.130 | 5.140 | 15,000 | +0.00(+0.00%) |
Mar 28, 2002 | 5.400 | 5.450 | 5.130 | 5.140 | 15,000 | -0.46(-8.21%) |
Mar 27, 2002 | 5.500 | 5.600 | 5.500 | 5.600 | 500 | +0.11(+2.00%) |
Mar 26, 2002 | 5.800 | 5.800 | 5.490 | 5.490 | 3,600 | -0.21(-3.68%) |
Mar 25, 2002 | 5.900 | 5.900 | 5.600 | 5.700 | 2,700 | -0.15(-2.56%) |
Mar 22, 2002 | 6.040 | 6.040 | 5.700 | 5.850 | 8,700 | -0.15(-2.50%) |
Mar 21, 2002 | 5.850 | 6.000 | 5.850 | 6.000 | 17,300 | +0.15(+2.56%) |
Mar 20, 2002 | 5.800 | 5.850 | 5.610 | 5.850 | 18,800 | +0.00(+0.00%) |
Mar 19, 2002 | 5.850 | 6.000 | 5.760 | 5.850 | 13,400 | +0.10(+1.74%) |
Mar 18, 2002 | 5.650 | 6.050 | 5.600 | 5.750 | 36,700 | +0.15(+2.68%) |
Mar 15, 2002 | 5.350 | 5.750 | 5.350 | 5.600 | 12,700 | +0.35(+6.67%) |
Mar 14, 2002 | 5.150 | 5.350 | 5.050 | 5.250 | 19,600 | +0.11(+2.14%) |
Mar 13, 2002 | 4.950 | 5.150 | 4.950 | 5.140 | 7,100 | +0.24(+4.90%) |
Mar 12, 2002 | 4.950 | 5.120 | 4.850 | 4.900 | 11,200 | -0.25(-4.85%) |
Mar 11, 2002 | 5.050 | 5.200 | 5.010 | 5.150 | 5,900 | +0.15(+3.00%) |
Mar 08, 2002 | 5.100 | 5.150 | 4.950 | 5.000 | 9,400 | -0.09(-1.77%) |
Mar 07, 2002 | 4.950 | 5.090 | 4.800 | 5.090 | 3,900 | +0.24(+4.95%) |
Mar 06, 2002 | 4.650 | 5.000 | 4.650 | 4.850 | 15,600 | +0.20(+4.30%) |
Mar 05, 2002 | 5.600 | 5.600 | 4.520 | 4.650 | 42,800 | -1.01(-17.84%) |
Mar 04, 2002 | 5.900 | 6.000 | 5.650 | 5.660 | 10,600 | -0.18(-3.08%) |
Mar 01, 2002 | 5.850 | 6.010 | 5.750 | 5.840 | 32,500 | -0.01(-0.17%) |
Feb 28, 2002 | 5.940 | 6.090 | 5.750 | 5.850 | 41,800 | -0.09(-1.52%) |
Feb 27, 2002 | 5.350 | 5.950 | 5.250 | 5.940 | 77,600 | +0.50(+9.19%) |
Feb 26, 2002 | 5.200 | 5.440 | 5.180 | 5.440 | 23,700 | +0.29(+5.63%) |
Feb 25, 2002 | 5.000 | 5.250 | 5.000 | 5.150 | 19,000 | +0.20(+4.04%) |
Feb 22, 2002 | 5.000 | 5.000 | 4.950 | 4.950 | 6,200 | +0.05(+1.02%) |
Feb 21, 2002 | 4.950 | 5.000 | 4.900 | 4.900 | 10,000 | -0.05(-1.01%) |
Feb 20, 2002 | 4.900 | 4.950 | 4.800 | 4.950 | 16,700 | +0.06(+1.23%) |
Feb 19, 2002 | 4.700 | 4.900 | 4.650 | 4.890 | 9,100 | +0.20(+4.26%) |
Feb 18, 2002 | 4.800 | 4.950 | 4.500 | 4.690 | 199,300 | +0.00(+0.00%) |
Feb 15, 2002 | 4.800 | 4.950 | 4.500 | 4.690 | 37,800 | -0.01(-0.21%) |
Feb 14, 2002 | 4.550 | 4.750 | 4.550 | 4.700 | 16,000 | +0.22(+4.91%) |
Feb 13, 2002 | 4.450 | 4.500 | 4.310 | 4.480 | 13,100 | +0.23(+5.41%) |
Feb 12, 2002 | 4.170 | 4.260 | 4.080 | 4.250 | 10,400 | +0.25(+6.25%) |
Feb 11, 2002 | 4.100 | 4.170 | 3.950 | 4.000 | 12,600 | +0.00(+0.00%) |
Feb 08, 2002 | 4.110 | 4.170 | 3.990 | 4.000 | 9,800 | -0.16(-3.85%) |
Feb 07, 2002 | 4.500 | 4.550 | 4.140 | 4.160 | 16,700 | -0.19(-4.37%) |
Feb 06, 2002 | 4.290 | 4.500 | 4.250 | 4.350 | 32,300 | +0.18(+4.32%) |
Feb 05, 2002 | 4.250 | 4.500 | 4.150 | 4.170 | 35,900 | +0.12(+2.96%) |
Feb 04, 2002 | 3.950 | 4.050 | 3.950 | 4.050 | 12,900 | +0.10(+2.53%) |
Feb 01, 2002 | 4.050 | 4.050 | 3.950 | 3.950 | 7,700 | -0.05(-1.25%) |
Jan 31, 2002 | 3.910 | 4.090 | 3.900 | 4.000 | 6,600 | +0.09(+2.30%) |
Jan 30, 2002 | 3.710 | 3.910 | 3.700 | 3.910 | 8,200 | +0.30(+8.31%) |
Jan 29, 2002 | 3.610 | 3.610 | 3.560 | 3.610 | 2,300 | +0.10(+2.85%) |
Jan 28, 2002 | 3.510 | 3.510 | 3.510 | 3.510 | 2,000 | -0.08(-2.23%) |
Jan 25, 2002 | 3.510 | 3.590 | 3.510 | 3.590 | 500 | +0.08(+2.28%) |
Jan 24, 2002 | 3.600 | 3.600 | 3.510 | 3.510 | 2,200 | -0.04(-1.13%) |
Jan 23, 2002 | 3.450 | 3.550 | 3.450 | 3.550 | 400 | +0.05(+1.43%) |
Jan 22, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.00(+0.00%) |
Jan 21, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.00(+0.00%) |
Jan 18, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.00(+0.00%) |
Jan 17, 2002 | 3.200 | 3.500 | 3.200 | 3.500 | 3,900 | +0.40(+12.90%) |
Jan 16, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 500 | +0.01(+0.32%) |
Jan 15, 2002 | 3.000 | 3.090 | 3.000 | 3.090 | 2,200 | -0.01(-0.32%) |
Jan 14, 2002 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Jan 11, 2002 | 2.900 | 3.100 | 2.900 | 3.100 | 1,900 | +0.10(+3.33%) |
Jan 10, 2002 | 3.160 | 3.160 | 3.000 | 3.000 | 1,600 | -0.26(-7.98%) |