Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.00(+0.00%) |
Mar 28, 2002 | 5.741 | 5.741 | 5.655 | 5.692 | 21,635 | +0.01(+0.11%) |
Mar 27, 2002 | 5.636 | 5.723 | 5.636 | 5.686 | 64,746 | +0.10(+1.77%) |
Mar 26, 2002 | 5.525 | 5.636 | 5.525 | 5.586 | 37,297 | +0.01(+0.22%) |
Mar 25, 2002 | 5.574 | 5.630 | 5.549 | 5.574 | 279,975 | +0.04(+0.67%) |
Mar 22, 2002 | 5.506 | 5.611 | 5.506 | 5.537 | 94,293 | -0.01(-0.11%) |
Mar 21, 2002 | 5.593 | 5.636 | 5.512 | 5.543 | 971,355 | -0.12(-2.19%) |
Mar 20, 2002 | 5.642 | 5.723 | 5.599 | 5.667 | 72,980 | -0.09(-1.51%) |
Mar 19, 2002 | 5.667 | 5.754 | 5.648 | 5.754 | 121,419 | +0.04(+0.65%) |
Mar 18, 2002 | 5.760 | 5.785 | 5.704 | 5.717 | 57,964 | -0.01(-0.11%) |
Mar 15, 2002 | 5.760 | 5.791 | 5.717 | 5.723 | 195,207 | -0.01(-0.22%) |
Mar 14, 2002 | 5.735 | 5.760 | 5.679 | 5.735 | 71,689 | +0.06(+1.09%) |
Mar 13, 2002 | 5.723 | 5.723 | 5.667 | 5.673 | 65,553 | -0.04(-0.76%) |
Mar 12, 2002 | 5.754 | 5.760 | 5.704 | 5.717 | 64,584 | -0.04(-0.75%) |
Mar 11, 2002 | 5.754 | 5.760 | 5.704 | 5.760 | 111,408 | +0.03(+0.54%) |
Mar 08, 2002 | 5.729 | 5.785 | 5.710 | 5.729 | 212,968 | +0.06(+1.09%) |
Mar 07, 2002 | 5.692 | 5.692 | 5.636 | 5.667 | 113,507 | -0.06(-0.97%) |
Mar 06, 2002 | 5.636 | 5.729 | 5.593 | 5.723 | 189,233 | +0.14(+2.44%) |
Mar 05, 2002 | 5.593 | 5.698 | 5.543 | 5.586 | 138,372 | +0.06(+1.12%) |
Mar 04, 2002 | 5.537 | 5.599 | 5.456 | 5.525 | 70,074 | +0.06(+1.13%) |
Mar 01, 2002 | 5.401 | 5.463 | 5.333 | 5.463 | 39,396 | +0.09(+1.73%) |
Feb 28, 2002 | 5.419 | 5.432 | 5.345 | 5.370 | 19,536 | -0.09(-1.59%) |
Feb 27, 2002 | 5.512 | 5.512 | 5.407 | 5.456 | 57,157 | +0.11(+1.97%) |
Feb 26, 2002 | 5.444 | 5.481 | 5.320 | 5.351 | 68,136 | -0.17(-3.03%) |
Feb 25, 2002 | 5.456 | 5.549 | 5.438 | 5.518 | 50,699 | -0.10(-1.76%) |
Feb 22, 2002 | 5.463 | 5.617 | 5.463 | 5.617 | 16,953 | +0.08(+1.45%) |
Feb 21, 2002 | 5.525 | 5.624 | 5.512 | 5.537 | 52,313 | -0.04(-0.78%) |
Feb 20, 2002 | 5.525 | 5.686 | 5.525 | 5.580 | 68,782 | +0.11(+1.92%) |
Feb 19, 2002 | 5.537 | 5.574 | 5.475 | 5.475 | 99,137 | -0.14(-2.43%) |
Feb 18, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | +0.00(+0.00%) |
Feb 15, 2002 | 5.636 | 5.636 | 5.562 | 5.611 | 36,813 | -0.06(-1.09%) |
Feb 14, 2002 | 5.698 | 5.754 | 5.648 | 5.673 | 104,950 | +0.04(+0.66%) |
Feb 13, 2002 | 5.611 | 5.717 | 5.611 | 5.636 | 76,371 | +0.04(+0.66%) |
Feb 12, 2002 | 5.543 | 5.655 | 5.543 | 5.599 | 64,100 | -0.04(-0.66%) |
Feb 11, 2002 | 5.648 | 5.648 | 5.543 | 5.636 | 55,219 | +0.12(+2.13%) |
Feb 08, 2002 | 5.500 | 5.531 | 5.456 | 5.518 | 28,417 | +0.07(+1.37%) |
Feb 07, 2002 | 5.494 | 5.500 | 5.370 | 5.444 | 32,130 | -0.03(-0.57%) |
Feb 06, 2002 | 5.537 | 5.537 | 5.463 | 5.475 | 12,916 | +0.02(+0.45%) |
Feb 05, 2002 | 5.388 | 5.494 | 5.345 | 5.450 | 95,585 | +0.12(+2.33%) |
Feb 04, 2002 | 5.494 | 5.518 | 5.326 | 5.326 | 274,000 | -0.16(-2.93%) |
Feb 01, 2002 | 5.593 | 5.593 | 5.456 | 5.487 | 17,922 | -0.14(-2.53%) |
Jan 31, 2002 | 5.624 | 5.630 | 5.512 | 5.630 | 58,610 | -0.01(-0.11%) |
Jan 30, 2002 | 5.630 | 5.648 | 5.450 | 5.636 | 130,138 | +0.02(+0.44%) |
Jan 29, 2002 | 5.741 | 5.741 | 5.580 | 5.611 | 265,766 | -0.05(-0.88%) |
Jan 28, 2002 | 5.692 | 5.692 | 5.642 | 5.661 | 60,548 | +0.00(+0.00%) |
Jan 25, 2002 | 5.630 | 5.679 | 5.630 | 5.661 | 109,794 | +0.01(+0.11%) |
Jan 24, 2002 | 5.710 | 5.710 | 5.648 | 5.655 | 147,737 | -0.06(-0.98%) |
Jan 23, 2002 | 5.661 | 5.710 | 5.636 | 5.710 | 78,470 | +0.05(+0.88%) |
Jan 22, 2002 | 5.605 | 5.710 | 5.605 | 5.661 | 397,680 | -0.01(-0.22%) |
Jan 21, 2002 | 5.667 | 5.723 | 5.661 | 5.673 | 26,318 | +0.00(+0.00%) |
Jan 18, 2002 | 5.667 | 5.723 | 5.661 | 5.673 | 26,318 | -0.11(-1.93%) |
Jan 17, 2002 | 5.698 | 5.785 | 5.692 | 5.785 | 103,497 | +0.20(+3.66%) |
Jan 16, 2002 | 5.698 | 5.698 | 5.580 | 5.580 | 77,178 | -0.12(-2.17%) |
Jan 15, 2002 | 5.791 | 5.797 | 5.698 | 5.704 | 44,079 | -0.09(-1.50%) |
Jan 14, 2002 | 5.822 | 5.822 | 5.766 | 5.791 | 87,189 | -0.01(-0.21%) |
Jan 11, 2002 | 5.778 | 5.840 | 5.729 | 5.803 | 165,821 | -0.09(-1.47%) |