Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.00(+0.00%) |
Mar 28, 2002 | 5.745 | 5.745 | 5.658 | 5.695 | 21,623 | +0.01(+0.11%) |
Mar 27, 2002 | 5.639 | 5.726 | 5.639 | 5.689 | 64,709 | +0.10(+1.77%) |
Mar 26, 2002 | 5.528 | 5.639 | 5.528 | 5.590 | 37,276 | +0.01(+0.22%) |
Mar 25, 2002 | 5.577 | 5.633 | 5.552 | 5.577 | 279,816 | +0.04(+0.67%) |
Mar 22, 2002 | 5.509 | 5.614 | 5.509 | 5.540 | 94,240 | -0.01(-0.11%) |
Mar 21, 2002 | 5.596 | 5.639 | 5.515 | 5.546 | 970,805 | -0.12(-2.19%) |
Mar 20, 2002 | 5.645 | 5.726 | 5.602 | 5.670 | 72,939 | -0.09(-1.51%) |
Mar 19, 2002 | 5.670 | 5.757 | 5.652 | 5.757 | 121,350 | +0.04(+0.65%) |
Mar 18, 2002 | 5.763 | 5.788 | 5.707 | 5.720 | 57,932 | -0.01(-0.11%) |
Mar 15, 2002 | 5.763 | 5.794 | 5.720 | 5.726 | 195,097 | -0.01(-0.22%) |
Mar 14, 2002 | 5.738 | 5.763 | 5.683 | 5.738 | 71,648 | +0.06(+1.09%) |
Mar 13, 2002 | 5.726 | 5.726 | 5.670 | 5.676 | 65,516 | -0.04(-0.76%) |
Mar 12, 2002 | 5.757 | 5.763 | 5.707 | 5.720 | 64,548 | -0.04(-0.75%) |
Mar 11, 2002 | 5.757 | 5.763 | 5.707 | 5.763 | 111,345 | +0.03(+0.54%) |
Mar 08, 2002 | 5.732 | 5.788 | 5.714 | 5.732 | 212,847 | +0.06(+1.09%) |
Mar 07, 2002 | 5.695 | 5.695 | 5.639 | 5.670 | 113,443 | -0.06(-0.97%) |
Mar 06, 2002 | 5.639 | 5.732 | 5.596 | 5.726 | 189,126 | +0.14(+2.44%) |
Mar 05, 2002 | 5.596 | 5.701 | 5.546 | 5.590 | 138,294 | +0.06(+1.12%) |
Mar 04, 2002 | 5.540 | 5.602 | 5.459 | 5.528 | 70,034 | +0.06(+1.13%) |
Mar 01, 2002 | 5.404 | 5.466 | 5.336 | 5.466 | 39,374 | +0.09(+1.73%) |
Feb 28, 2002 | 5.422 | 5.435 | 5.348 | 5.373 | 19,525 | -0.09(-1.59%) |
Feb 27, 2002 | 5.515 | 5.515 | 5.410 | 5.459 | 57,125 | +0.11(+1.97%) |
Feb 26, 2002 | 5.447 | 5.484 | 5.323 | 5.354 | 68,098 | -0.17(-3.03%) |
Feb 25, 2002 | 5.459 | 5.552 | 5.441 | 5.521 | 50,670 | -0.10(-1.76%) |
Feb 22, 2002 | 5.466 | 5.621 | 5.466 | 5.621 | 16,943 | +0.08(+1.45%) |
Feb 21, 2002 | 5.528 | 5.627 | 5.515 | 5.540 | 52,284 | -0.04(-0.78%) |
Feb 20, 2002 | 5.528 | 5.689 | 5.528 | 5.583 | 68,743 | +0.11(+1.92%) |
Feb 19, 2002 | 5.540 | 5.577 | 5.478 | 5.478 | 99,081 | -0.14(-2.43%) |
Feb 18, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | +0.00(+0.00%) |
Feb 15, 2002 | 5.639 | 5.639 | 5.565 | 5.614 | 36,792 | -0.06(-1.09%) |
Feb 14, 2002 | 5.701 | 5.757 | 5.652 | 5.676 | 104,890 | +0.04(+0.66%) |
Feb 13, 2002 | 5.614 | 5.720 | 5.614 | 5.639 | 76,328 | +0.04(+0.66%) |
Feb 12, 2002 | 5.546 | 5.658 | 5.546 | 5.602 | 64,064 | -0.04(-0.66%) |
Feb 11, 2002 | 5.652 | 5.652 | 5.546 | 5.639 | 55,188 | +0.12(+2.13%) |
Feb 08, 2002 | 5.503 | 5.534 | 5.459 | 5.521 | 28,401 | +0.07(+1.37%) |
Feb 07, 2002 | 5.497 | 5.503 | 5.373 | 5.447 | 32,112 | -0.03(-0.57%) |
Feb 06, 2002 | 5.540 | 5.540 | 5.466 | 5.478 | 12,909 | +0.02(+0.45%) |
Feb 05, 2002 | 5.391 | 5.497 | 5.348 | 5.453 | 95,531 | +0.12(+2.33%) |
Feb 04, 2002 | 5.497 | 5.521 | 5.329 | 5.329 | 273,845 | -0.16(-2.93%) |
Feb 01, 2002 | 5.596 | 5.596 | 5.459 | 5.490 | 17,912 | -0.14(-2.53%) |
Jan 31, 2002 | 5.627 | 5.633 | 5.515 | 5.633 | 58,577 | -0.01(-0.11%) |
Jan 30, 2002 | 5.633 | 5.652 | 5.453 | 5.639 | 130,064 | +0.02(+0.44%) |
Jan 29, 2002 | 5.745 | 5.745 | 5.583 | 5.614 | 265,616 | -0.05(-0.88%) |
Jan 28, 2002 | 5.695 | 5.695 | 5.645 | 5.664 | 60,513 | +0.00(+0.00%) |
Jan 25, 2002 | 5.633 | 5.683 | 5.633 | 5.664 | 109,732 | +0.01(+0.11%) |
Jan 24, 2002 | 5.714 | 5.714 | 5.652 | 5.658 | 147,654 | -0.06(-0.98%) |
Jan 23, 2002 | 5.664 | 5.714 | 5.639 | 5.714 | 78,426 | +0.05(+0.88%) |
Jan 22, 2002 | 5.608 | 5.714 | 5.608 | 5.664 | 397,455 | -0.01(-0.22%) |
Jan 21, 2002 | 5.670 | 5.726 | 5.664 | 5.676 | 26,303 | +0.00(+0.00%) |
Jan 18, 2002 | 5.670 | 5.726 | 5.664 | 5.676 | 26,303 | -0.11(-1.93%) |
Jan 17, 2002 | 5.701 | 5.788 | 5.695 | 5.788 | 103,438 | +0.20(+3.66%) |
Jan 16, 2002 | 5.701 | 5.701 | 5.583 | 5.583 | 77,135 | -0.12(-2.17%) |
Jan 15, 2002 | 5.794 | 5.800 | 5.701 | 5.707 | 44,054 | -0.09(-1.50%) |
Jan 14, 2002 | 5.825 | 5.825 | 5.769 | 5.794 | 87,140 | -0.01(-0.21%) |
Jan 11, 2002 | 5.782 | 5.844 | 5.732 | 5.807 | 165,727 | -0.09(-1.47%) |