Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.00(+0.00%) |
Mar 28, 2002 | 5.113 | 5.141 | 5.094 | 5.122 | 466,131 | +0.03(+0.55%) |
Mar 27, 2002 | 5.150 | 5.154 | 5.083 | 5.094 | 337,451 | -0.03(-0.58%) |
Mar 26, 2002 | 5.057 | 5.147 | 5.019 | 5.124 | 604,956 | +0.07(+1.33%) |
Mar 25, 2002 | 5.094 | 5.094 | 5.001 | 5.057 | 525,399 | -0.04(-0.74%) |
Mar 22, 2002 | 5.145 | 5.145 | 5.079 | 5.094 | 533,942 | -0.00(-0.07%) |
Mar 21, 2002 | 4.959 | 5.117 | 4.935 | 5.098 | 774,750 | +0.14(+2.79%) |
Mar 20, 2002 | 5.036 | 5.036 | 4.898 | 4.959 | 915,177 | -0.08(-1.52%) |
Mar 19, 2002 | 5.053 | 5.068 | 4.963 | 5.036 | 1,566,586 | +0.03(+0.60%) |
Mar 18, 2002 | 5.090 | 5.094 | 4.888 | 5.006 | 1,660,026 | -0.03(-0.63%) |
Mar 15, 2002 | 5.225 | 5.281 | 5.016 | 5.038 | 3,230,885 | -0.13(-2.57%) |
Mar 14, 2002 | 5.130 | 5.244 | 5.130 | 5.171 | 622,042 | +0.06(+1.10%) |
Mar 13, 2002 | 5.222 | 5.222 | 5.090 | 5.115 | 490,693 | -0.07(-1.41%) |
Mar 12, 2002 | 5.141 | 5.207 | 5.137 | 5.188 | 747,519 | +0.07(+1.43%) |
Mar 11, 2002 | 5.178 | 5.188 | 5.089 | 5.115 | 614,033 | -0.07(-1.41%) |
Mar 08, 2002 | 5.203 | 5.225 | 5.177 | 5.188 | 828,678 | +0.01(+0.22%) |
Mar 07, 2002 | 5.216 | 5.218 | 5.120 | 5.177 | 1,134,627 | -0.03(-0.58%) |
Mar 06, 2002 | 5.225 | 5.225 | 5.120 | 5.207 | 1,409,607 | +0.04(+0.69%) |
Mar 05, 2002 | 5.132 | 5.188 | 5.075 | 5.171 | 782,225 | +0.08(+1.54%) |
Mar 04, 2002 | 5.216 | 5.222 | 5.040 | 5.092 | 1,150,111 | -0.08(-1.49%) |
Mar 01, 2002 | 5.169 | 5.169 | 5.132 | 5.169 | 1,829,286 | +0.04(+0.84%) |
Feb 28, 2002 | 4.963 | 5.137 | 4.963 | 5.126 | 907,702 | +0.14(+2.86%) |
Feb 27, 2002 | 5.001 | 5.016 | 4.941 | 4.984 | 749,121 | -0.00(-0.04%) |
Feb 26, 2002 | 4.991 | 5.036 | 4.974 | 4.986 | 650,341 | -0.04(-0.86%) |
Feb 25, 2002 | 4.978 | 5.057 | 4.978 | 5.029 | 360,411 | +0.02(+0.45%) |
Feb 22, 2002 | 4.916 | 5.042 | 4.884 | 5.006 | 575,589 | +0.07(+1.37%) |
Feb 21, 2002 | 5.019 | 5.040 | 4.935 | 4.939 | 659,952 | -0.08(-1.60%) |
Feb 20, 2002 | 4.929 | 5.032 | 4.929 | 5.019 | 975,512 | +0.09(+1.86%) |
Feb 19, 2002 | 4.954 | 4.957 | 4.901 | 4.928 | 516,856 | -0.03(-0.53%) |
Feb 18, 2002 | 4.944 | 4.963 | 4.916 | 4.954 | 672,233 | +0.00(+0.00%) |
Feb 15, 2002 | 4.944 | 4.963 | 4.916 | 4.954 | 670,631 | +0.02(+0.38%) |
Feb 14, 2002 | 4.899 | 4.978 | 4.851 | 4.935 | 739,510 | +0.03(+0.65%) |
Feb 13, 2002 | 4.841 | 4.926 | 4.682 | 4.903 | 1,350,874 | +0.09(+1.87%) |
Feb 12, 2002 | 4.944 | 4.954 | 4.770 | 4.813 | 1,121,278 | -0.12(-2.36%) |
Feb 11, 2002 | 4.860 | 4.942 | 4.854 | 4.929 | 635,391 | +0.12(+2.41%) |
Feb 08, 2002 | 4.853 | 4.860 | 4.735 | 4.813 | 963,232 | -0.04(-0.77%) |
Feb 07, 2002 | 4.888 | 4.939 | 4.851 | 4.851 | 808,922 | -0.04(-0.80%) |
Feb 06, 2002 | 4.954 | 4.957 | 4.813 | 4.890 | 712,279 | -0.03(-0.61%) |
Feb 05, 2002 | 4.821 | 4.963 | 4.795 | 4.920 | 1,309,760 | +0.10(+2.06%) |
Feb 04, 2002 | 4.841 | 4.854 | 4.802 | 4.821 | 642,866 | -0.02(-0.43%) |
Feb 01, 2002 | 4.851 | 4.879 | 4.828 | 4.841 | 553,698 | -0.03(-0.54%) |
Jan 31, 2002 | 4.916 | 4.916 | 4.839 | 4.868 | 671,165 | -0.07(-1.40%) |
Jan 30, 2002 | 4.804 | 4.954 | 4.804 | 4.937 | 800,913 | +0.10(+2.17%) |
Jan 29, 2002 | 4.888 | 4.916 | 4.729 | 4.832 | 941,340 | -0.04(-0.73%) |
Jan 28, 2002 | 4.836 | 4.898 | 4.836 | 4.868 | 633,255 | +0.03(+0.66%) |
Jan 25, 2002 | 4.851 | 4.896 | 4.830 | 4.836 | 493,362 | -0.01(-0.31%) |
Jan 24, 2002 | 4.883 | 4.907 | 4.834 | 4.851 | 561,707 | -0.07(-1.52%) |
Jan 23, 2002 | 4.907 | 4.952 | 4.879 | 4.926 | 1,174,673 | -0.01(-0.27%) |
Jan 22, 2002 | 4.944 | 4.957 | 4.931 | 4.939 | 8,436,289 | +0.01(+0.27%) |
Jan 21, 2002 | 4.957 | 4.976 | 4.907 | 4.926 | 800,379 | +0.00(+0.00%) |
Jan 18, 2002 | 4.957 | 4.976 | 4.907 | 4.926 | 761,401 | -0.03(-0.64%) |
Jan 17, 2002 | 4.916 | 4.957 | 4.847 | 4.957 | 737,374 | +0.07(+1.46%) |
Jan 16, 2002 | 4.963 | 4.963 | 4.884 | 4.886 | 653,545 | -0.08(-1.55%) |
Jan 15, 2002 | 4.935 | 4.963 | 4.935 | 4.963 | 1,002,743 | +0.04(+0.91%) |
Jan 14, 2002 | 4.982 | 4.982 | 4.916 | 4.918 | 879,403 | -0.07(-1.35%) |
Jan 11, 2002 | 4.991 | 5.053 | 4.954 | 4.986 | 392,447 | +0.01(+0.30%) |