Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.754 | 5.754 | 5.702 | 5.707 | 16,397 | +0.00(+0.00%) |
Mar 28, 2002 | 5.754 | 5.754 | 5.702 | 5.707 | 16,397 | -0.05(-0.83%) |
Mar 27, 2002 | 5.724 | 5.754 | 5.715 | 5.754 | 1,986,233 | +0.04(+0.68%) |
Mar 26, 2002 | 5.715 | 5.737 | 5.681 | 5.715 | 77,832 | +0.00(+0.08%) |
Mar 25, 2002 | 5.698 | 5.711 | 5.694 | 5.711 | 28,407 | -0.02(-0.30%) |
Mar 22, 2002 | 5.694 | 5.728 | 5.694 | 5.728 | 34,412 | +0.00(+0.00%) |
Mar 21, 2002 | 5.668 | 5.728 | 5.668 | 5.728 | 26,329 | +0.06(+1.07%) |
Mar 20, 2002 | 5.689 | 5.689 | 5.668 | 5.668 | 23,095 | -0.03(-0.53%) |
Mar 19, 2002 | 5.737 | 5.737 | 5.698 | 5.698 | 36,029 | -0.04(-0.68%) |
Mar 18, 2002 | 5.772 | 5.772 | 5.737 | 5.737 | 27,714 | -0.00(-0.08%) |
Mar 15, 2002 | 5.754 | 5.772 | 5.724 | 5.741 | 51,041 | +0.01(+0.23%) |
Mar 14, 2002 | 5.737 | 5.785 | 5.728 | 5.728 | 44,112 | -0.02(-0.38%) |
Mar 13, 2002 | 5.746 | 5.754 | 5.707 | 5.750 | 34,412 | -0.01(-0.15%) |
Mar 12, 2002 | 5.824 | 5.824 | 5.724 | 5.759 | 60,741 | -0.03(-0.60%) |
Mar 11, 2002 | 5.858 | 5.858 | 5.793 | 5.793 | 35,798 | -0.06(-1.11%) |
Mar 08, 2002 | 5.945 | 5.949 | 5.858 | 5.858 | 70,672 | -0.11(-1.81%) |
Mar 07, 2002 | 5.975 | 5.975 | 5.945 | 5.966 | 17,090 | -0.01(-0.14%) |
Mar 06, 2002 | 5.953 | 5.975 | 5.953 | 5.975 | 15,243 | +0.00(+0.07%) |
Mar 05, 2002 | 5.945 | 5.971 | 5.940 | 5.971 | 30,948 | +0.03(+0.44%) |
Mar 04, 2002 | 5.945 | 5.962 | 5.945 | 5.945 | 11,085 | +0.00(+0.00%) |
Mar 01, 2002 | 5.949 | 5.962 | 5.940 | 5.945 | 27,252 | -0.01(-0.22%) |
Feb 28, 2002 | 5.958 | 5.958 | 5.940 | 5.958 | 21,479 | +0.00(+0.00%) |
Feb 27, 2002 | 5.945 | 5.962 | 5.940 | 5.958 | 33,026 | -0.01(-0.15%) |
Feb 26, 2002 | 5.953 | 5.966 | 5.945 | 5.966 | 34,874 | +0.02(+0.36%) |
Feb 25, 2002 | 5.945 | 5.953 | 5.923 | 5.945 | 24,250 | +0.02(+0.37%) |
Feb 22, 2002 | 5.923 | 5.953 | 5.910 | 5.923 | 28,638 | +0.02(+0.37%) |
Feb 21, 2002 | 5.893 | 5.928 | 5.893 | 5.902 | 17,783 | -0.01(-0.15%) |
Feb 20, 2002 | 5.910 | 5.910 | 5.871 | 5.910 | 22,171 | +0.02(+0.29%) |
Feb 19, 2002 | 5.915 | 5.923 | 5.893 | 5.893 | 30,948 | -0.00(-0.07%) |
Feb 18, 2002 | 5.915 | 5.919 | 5.897 | 5.897 | 21,479 | +0.00(+0.00%) |
Feb 15, 2002 | 5.915 | 5.919 | 5.897 | 5.897 | 21,479 | +0.00(+0.00%) |
Feb 14, 2002 | 5.893 | 5.923 | 5.893 | 5.897 | 18,014 | -0.02(-0.37%) |
Feb 13, 2002 | 5.928 | 5.928 | 5.876 | 5.919 | 107,164 | -0.03(-0.44%) |
Feb 12, 2002 | 5.932 | 5.945 | 5.923 | 5.945 | 35,798 | +0.01(+0.22%) |
Feb 11, 2002 | 5.923 | 5.953 | 5.923 | 5.932 | 41,110 | -0.03(-0.44%) |
Feb 08, 2002 | 5.906 | 5.958 | 5.906 | 5.958 | 37,646 | +0.03(+0.51%) |
Feb 07, 2002 | 5.897 | 5.928 | 5.897 | 5.928 | 28,176 | +0.03(+0.51%) |
Feb 06, 2002 | 5.910 | 5.923 | 5.897 | 5.897 | 72,289 | +0.00(+0.07%) |
Feb 05, 2002 | 5.858 | 5.893 | 5.850 | 5.893 | 30,717 | +0.03(+0.59%) |
Feb 04, 2002 | 5.884 | 5.884 | 5.858 | 5.858 | 30,255 | -0.01(-0.22%) |
Feb 01, 2002 | 5.867 | 5.871 | 5.824 | 5.871 | 36,953 | +0.01(+0.22%) |
Jan 31, 2002 | 5.867 | 5.871 | 5.850 | 5.858 | 25,636 | +0.00(+0.07%) |
Jan 30, 2002 | 5.841 | 5.854 | 5.841 | 5.854 | 8,083 | +0.01(+0.15%) |
Jan 29, 2002 | 5.806 | 5.845 | 5.806 | 5.845 | 31,641 | +0.03(+0.60%) |
Jan 28, 2002 | 5.802 | 5.811 | 5.780 | 5.811 | 32,103 | +0.01(+0.15%) |
Jan 25, 2002 | 5.798 | 5.802 | 5.785 | 5.802 | 18,014 | +0.03(+0.45%) |
Jan 24, 2002 | 5.798 | 5.806 | 5.776 | 5.776 | 55,429 | -0.02(-0.37%) |
Jan 23, 2002 | 5.819 | 5.819 | 5.789 | 5.798 | 18,938 | +0.01(+0.15%) |
Jan 22, 2002 | 5.802 | 5.819 | 5.785 | 5.789 | 31,872 | +0.00(+0.07%) |
Jan 21, 2002 | 5.806 | 5.832 | 5.785 | 5.785 | 32,103 | +0.00(+0.00%) |
Jan 18, 2002 | 5.806 | 5.832 | 5.785 | 5.785 | 32,103 | -0.03(-0.45%) |
Jan 17, 2002 | 5.802 | 5.837 | 5.802 | 5.811 | 69,980 | -0.03(-0.44%) |
Jan 16, 2002 | 5.815 | 5.837 | 5.811 | 5.837 | 24,943 | +0.01(+0.22%) |
Jan 15, 2002 | 5.845 | 5.845 | 5.824 | 5.824 | 19,169 | -0.02(-0.30%) |
Jan 14, 2002 | 5.802 | 5.841 | 5.802 | 5.841 | 24,481 | +0.07(+1.28%) |
Jan 11, 2002 | 5.802 | 5.802 | 5.754 | 5.767 | 35,567 | -0.07(-1.26%) |