Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.504 | 5.663 | 5.504 | 5.629 | 1,139,128 | +0.00(+0.00%) |
Mar 28, 2002 | 5.504 | 5.663 | 5.504 | 5.629 | 1,139,128 | +0.13(+2.30%) |
Mar 27, 2002 | 5.361 | 5.514 | 5.361 | 5.502 | 824,784 | +0.18(+3.46%) |
Mar 26, 2002 | 5.306 | 5.326 | 5.271 | 5.318 | 207,848 | +0.00(+0.04%) |
Mar 25, 2002 | 5.320 | 5.331 | 5.300 | 5.316 | 427,448 | -0.01(-0.12%) |
Mar 22, 2002 | 5.331 | 5.351 | 5.312 | 5.322 | 197,076 | -0.02(-0.42%) |
Mar 21, 2002 | 5.341 | 5.369 | 5.310 | 5.345 | 1,317,354 | -0.04(-0.68%) |
Mar 20, 2002 | 5.351 | 5.388 | 5.310 | 5.382 | 760,153 | +0.02(+0.42%) |
Mar 19, 2002 | 5.459 | 5.461 | 5.314 | 5.359 | 719,024 | -0.10(-1.83%) |
Mar 18, 2002 | 5.398 | 5.510 | 5.392 | 5.459 | 318,750 | +0.06(+1.14%) |
Mar 15, 2002 | 5.320 | 5.435 | 5.310 | 5.398 | 422,797 | +0.08(+1.54%) |
Mar 14, 2002 | 5.251 | 5.343 | 5.251 | 5.316 | 311,405 | +0.07(+1.24%) |
Mar 13, 2002 | 5.192 | 5.290 | 5.175 | 5.251 | 197,076 | +0.05(+0.94%) |
Mar 12, 2002 | 5.269 | 5.308 | 5.163 | 5.202 | 315,812 | -0.09(-1.66%) |
Mar 11, 2002 | 5.249 | 5.310 | 5.212 | 5.290 | 274,193 | +0.04(+0.74%) |
Mar 08, 2002 | 5.239 | 5.290 | 5.177 | 5.251 | 374,323 | +0.04(+0.86%) |
Mar 07, 2002 | 5.208 | 5.253 | 5.202 | 5.206 | 384,850 | -0.00(-0.04%) |
Mar 06, 2002 | 5.137 | 5.208 | 5.132 | 5.208 | 296,716 | +0.09(+1.67%) |
Mar 05, 2002 | 5.177 | 5.188 | 5.112 | 5.122 | 312,385 | -0.01(-0.28%) |
Mar 04, 2002 | 4.902 | 5.167 | 4.902 | 5.137 | 484,245 | +0.18(+3.71%) |
Mar 01, 2002 | 4.861 | 4.955 | 4.840 | 4.953 | 774,597 | +0.11(+2.28%) |
Feb 28, 2002 | 4.922 | 4.942 | 4.793 | 4.842 | 615,956 | -0.07(-1.37%) |
Feb 27, 2002 | 4.922 | 4.932 | 4.851 | 4.910 | 256,567 | +0.00(+0.08%) |
Feb 26, 2002 | 4.932 | 4.942 | 4.893 | 4.906 | 278,355 | -0.02(-0.33%) |
Feb 25, 2002 | 4.922 | 4.932 | 4.893 | 4.922 | 438,954 | +0.00(+0.08%) |
Feb 22, 2002 | 4.830 | 4.932 | 4.826 | 4.918 | 196,587 | +0.11(+2.38%) |
Feb 21, 2002 | 4.953 | 4.969 | 4.802 | 4.804 | 400,029 | -0.17(-3.41%) |
Feb 20, 2002 | 4.830 | 4.985 | 4.830 | 4.973 | 226,209 | +0.16(+3.35%) |
Feb 19, 2002 | 5.045 | 5.045 | 4.759 | 4.812 | 360,858 | -0.23(-4.62%) |
Feb 18, 2002 | 4.955 | 5.092 | 4.955 | 5.045 | 3,647,756 | +0.00(+0.00%) |
Feb 15, 2002 | 4.955 | 5.092 | 4.955 | 5.045 | 238,940 | +0.09(+1.86%) |
Feb 14, 2002 | 4.932 | 4.983 | 4.924 | 4.953 | 114,329 | +0.02(+0.41%) |
Feb 13, 2002 | 4.881 | 4.932 | 4.861 | 4.932 | 138,320 | +0.05(+1.05%) |
Feb 12, 2002 | 4.840 | 4.953 | 4.820 | 4.881 | 150,561 | +0.02(+0.50%) |
Feb 11, 2002 | 4.861 | 5.020 | 4.855 | 4.857 | 239,919 | +0.01(+0.21%) |
Feb 08, 2002 | 4.697 | 4.846 | 4.697 | 4.846 | 121,918 | +0.15(+3.17%) |
Feb 07, 2002 | 4.851 | 4.869 | 4.659 | 4.697 | 297,451 | -0.16(-3.36%) |
Feb 06, 2002 | 4.891 | 4.942 | 4.840 | 4.861 | 289,617 | +0.01(+0.21%) |
Feb 05, 2002 | 4.738 | 4.922 | 4.704 | 4.851 | 832,374 | +0.08(+1.76%) |
Feb 04, 2002 | 4.718 | 4.814 | 4.714 | 4.767 | 248,243 | +0.05(+1.00%) |
Feb 01, 2002 | 4.806 | 4.877 | 4.720 | 4.720 | 930,300 | -0.07(-1.45%) |
Jan 31, 2002 | 4.769 | 4.806 | 4.732 | 4.789 | 229,882 | +0.02(+0.43%) |
Jan 30, 2002 | 4.697 | 4.769 | 4.679 | 4.769 | 368,447 | +0.09(+1.97%) |
Jan 29, 2002 | 4.810 | 4.810 | 4.636 | 4.677 | 252,405 | -0.13(-2.72%) |
Jan 28, 2002 | 4.861 | 4.908 | 4.779 | 4.808 | 181,163 | -0.04(-0.80%) |
Jan 25, 2002 | 4.626 | 4.853 | 4.626 | 4.846 | 514,113 | +0.19(+4.17%) |
Jan 24, 2002 | 4.797 | 4.797 | 4.595 | 4.652 | 570,665 | -0.15(-3.02%) |
Jan 23, 2002 | 4.646 | 4.810 | 4.628 | 4.797 | 502,362 | +0.16(+3.34%) |
Jan 22, 2002 | 4.640 | 4.714 | 4.640 | 4.642 | 198,300 | +0.01(+0.13%) |
Jan 21, 2002 | 4.616 | 4.695 | 4.589 | 4.636 | 120,694 | +0.00(+0.00%) |
Jan 18, 2002 | 4.616 | 4.695 | 4.589 | 4.636 | 11,530,829 | +0.03(+0.58%) |
Jan 17, 2002 | 4.530 | 4.610 | 4.473 | 4.610 | 144,441 | +0.03(+0.76%) |
Jan 16, 2002 | 4.677 | 4.677 | 4.514 | 4.575 | 148,848 | -0.10(-2.18%) |
Jan 15, 2002 | 4.697 | 4.748 | 4.577 | 4.677 | 110,411 | -0.02(-0.43%) |
Jan 14, 2002 | 4.810 | 4.810 | 4.695 | 4.697 | 119,225 | -0.11(-2.25%) |
Jan 11, 2002 | 4.930 | 4.942 | 4.806 | 4.806 | 96,212 | -0.12(-2.53%) |