Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.608 | 5.704 | 5.557 | 5.683 | 22,983 | +0.00(+0.00%) |
Mar 28, 2002 | 5.608 | 5.704 | 5.557 | 5.683 | 22,983 | +0.08(+1.45%) |
Mar 27, 2002 | 5.629 | 5.674 | 5.554 | 5.602 | 41,636 | -0.10(-1.79%) |
Mar 26, 2002 | 5.752 | 5.752 | 5.614 | 5.704 | 15,655 | -0.08(-1.45%) |
Mar 25, 2002 | 5.698 | 5.854 | 5.689 | 5.788 | 2,631,451 | +0.08(+1.47%) |
Mar 22, 2002 | 5.830 | 5.839 | 5.674 | 5.704 | 24,982 | -0.13(-2.26%) |
Mar 21, 2002 | 5.794 | 5.839 | 5.764 | 5.836 | 35,974 | +0.07(+1.14%) |
Mar 20, 2002 | 5.794 | 5.830 | 5.749 | 5.770 | 40,970 | +0.05(+0.89%) |
Mar 19, 2002 | 5.758 | 5.764 | 5.644 | 5.719 | 55,293 | -0.04(-0.68%) |
Mar 18, 2002 | 5.560 | 5.758 | 5.560 | 5.758 | 28,646 | +0.15(+2.62%) |
Mar 15, 2002 | 5.470 | 5.689 | 5.470 | 5.611 | 83,939 | +0.10(+1.85%) |
Mar 14, 2002 | 5.494 | 5.524 | 5.479 | 5.509 | 7,328 | +0.01(+0.11%) |
Mar 13, 2002 | 5.509 | 5.524 | 5.494 | 5.503 | 21,318 | -0.02(-0.38%) |
Mar 12, 2002 | 5.524 | 5.539 | 5.494 | 5.524 | 18,653 | +0.00(+0.05%) |
Mar 11, 2002 | 5.548 | 5.548 | 5.494 | 5.521 | 36,307 | -0.02(-0.43%) |
Mar 08, 2002 | 5.512 | 5.554 | 5.512 | 5.545 | 25,315 | +0.08(+1.43%) |
Mar 07, 2002 | 5.515 | 5.521 | 5.434 | 5.467 | 23,982 | -0.04(-0.76%) |
Mar 06, 2002 | 5.464 | 5.509 | 5.428 | 5.509 | 25,648 | +0.06(+1.10%) |
Mar 05, 2002 | 5.494 | 5.494 | 5.434 | 5.449 | 29,978 | -0.02(-0.27%) |
Mar 04, 2002 | 5.449 | 5.470 | 5.416 | 5.464 | 14,989 | -0.01(-0.11%) |
Mar 01, 2002 | 5.401 | 5.473 | 5.401 | 5.470 | 12,990 | +0.07(+1.28%) |
Feb 28, 2002 | 5.386 | 5.449 | 5.377 | 5.401 | 24,315 | -0.06(-1.10%) |
Feb 27, 2002 | 5.509 | 5.539 | 5.374 | 5.461 | 17,654 | +0.03(+0.50%) |
Feb 26, 2002 | 5.467 | 5.539 | 5.434 | 5.434 | 20,984 | -0.05(-0.82%) |
Feb 25, 2002 | 5.401 | 5.554 | 5.401 | 5.479 | 41,303 | +0.15(+2.87%) |
Feb 22, 2002 | 5.404 | 5.404 | 5.287 | 5.326 | 40,637 | -0.06(-1.11%) |
Feb 21, 2002 | 5.494 | 5.494 | 5.338 | 5.386 | 35,641 | -0.18(-3.24%) |
Feb 20, 2002 | 5.599 | 5.599 | 5.509 | 5.566 | 20,318 | -0.05(-0.86%) |
Feb 19, 2002 | 5.344 | 5.614 | 5.329 | 5.614 | 433,023 | +0.30(+5.65%) |
Feb 18, 2002 | 5.464 | 5.524 | 5.314 | 5.314 | 766,118 | +0.00(+0.00%) |
Feb 15, 2002 | 5.464 | 5.524 | 5.314 | 5.314 | 68,284 | -0.12(-2.21%) |
Feb 14, 2002 | 5.401 | 5.434 | 5.359 | 5.434 | 20,651 | +0.06(+1.12%) |
Feb 13, 2002 | 5.374 | 5.389 | 5.359 | 5.374 | 10,992 | +0.05(+0.85%) |
Feb 12, 2002 | 5.284 | 5.374 | 5.284 | 5.329 | 32,976 | +0.20(+3.80%) |
Feb 11, 2002 | 5.125 | 5.164 | 5.125 | 5.134 | 18,653 | -0.02(-0.41%) |
Feb 08, 2002 | 5.074 | 5.155 | 5.074 | 5.155 | 12,990 | +0.05(+1.00%) |
Feb 07, 2002 | 5.104 | 5.161 | 5.104 | 5.104 | 35,641 | -0.05(-0.87%) |
Feb 06, 2002 | 5.149 | 5.161 | 5.119 | 5.149 | 41,303 | -0.04(-0.81%) |
Feb 05, 2002 | 5.284 | 5.284 | 5.149 | 5.191 | 199,857 | -0.07(-1.37%) |
Feb 04, 2002 | 5.314 | 5.314 | 5.239 | 5.263 | 13,989 | -0.03(-0.51%) |
Feb 01, 2002 | 5.299 | 5.335 | 5.284 | 5.290 | 15,655 | -0.01(-0.17%) |
Jan 31, 2002 | 5.254 | 5.329 | 5.254 | 5.299 | 19,652 | +0.04(+0.74%) |
Jan 30, 2002 | 5.212 | 5.293 | 5.212 | 5.260 | 27,646 | +0.03(+0.57%) |
Jan 29, 2002 | 5.479 | 5.479 | 5.218 | 5.230 | 78,277 | -0.25(-4.60%) |
Jan 28, 2002 | 5.614 | 5.614 | 5.464 | 5.482 | 87,270 | -0.13(-2.35%) |
Jan 25, 2002 | 5.527 | 5.629 | 5.527 | 5.614 | 23,982 | +0.09(+1.58%) |
Jan 24, 2002 | 5.554 | 5.554 | 5.524 | 5.527 | 766,118 | -0.06(-1.02%) |
Jan 23, 2002 | 5.509 | 5.629 | 5.509 | 5.584 | 35,308 | +0.06(+1.09%) |
Jan 22, 2002 | 5.524 | 5.554 | 5.494 | 5.524 | 42,303 | +0.05(+0.82%) |
Jan 21, 2002 | 5.494 | 5.554 | 5.479 | 5.479 | 99,928 | +0.00(+0.00%) |
Jan 18, 2002 | 5.494 | 5.554 | 5.479 | 5.479 | 14,323 | -0.05(-0.82%) |
Jan 17, 2002 | 5.554 | 5.629 | 5.524 | 5.524 | 532,952 | +0.00(+0.00%) |
Jan 16, 2002 | 5.524 | 5.569 | 5.524 | 5.524 | 32,976 | +0.03(+0.55%) |
Jan 15, 2002 | 5.464 | 5.524 | 5.464 | 5.494 | 10,659 | +0.06(+1.11%) |
Jan 14, 2002 | 5.488 | 5.554 | 5.434 | 5.434 | 13,989 | -0.05(-0.82%) |
Jan 11, 2002 | 5.560 | 5.560 | 5.434 | 5.479 | 69,283 | -0.08(-1.46%) |