Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 5.000 | 5.400 | 4.990 | 5.300 | 264,700 | +0.00(+0.00%) |
Mar 28, 2002 | 5.000 | 5.400 | 4.990 | 5.300 | 264,700 | +0.35(+7.07%) |
Mar 27, 2002 | 5.040 | 5.250 | 4.930 | 4.950 | 110,700 | -0.08(-1.59%) |
Mar 26, 2002 | 4.900 | 5.190 | 4.650 | 5.030 | 378,600 | +0.18(+3.71%) |
Mar 25, 2002 | 4.400 | 5.000 | 4.250 | 4.850 | 649,700 | +0.45(+10.23%) |
Mar 22, 2002 | 4.270 | 4.510 | 4.250 | 4.400 | 481,800 | +0.13(+3.04%) |
Mar 21, 2002 | 4.480 | 4.600 | 4.200 | 4.270 | 184,000 | -0.24(-5.32%) |
Mar 20, 2002 | 4.500 | 4.840 | 4.480 | 4.510 | 41,000 | +0.01(+0.22%) |
Mar 19, 2002 | 4.850 | 4.890 | 4.390 | 4.500 | 254,100 | -0.45(-9.09%) |
Mar 18, 2002 | 4.750 | 4.950 | 4.550 | 4.950 | 89,700 | +0.25(+5.32%) |
Mar 15, 2002 | 4.710 | 4.800 | 4.400 | 4.700 | 111,200 | -0.05(-1.05%) |
Mar 14, 2002 | 4.560 | 4.800 | 4.450 | 4.750 | 44,200 | +0.10(+2.21%) |
Mar 13, 2002 | 4.650 | 4.700 | 4.600 | 4.647 | 25,100 | +0.03(+0.60%) |
Mar 12, 2002 | 4.650 | 4.850 | 4.610 | 4.620 | 77,000 | -0.16(-3.35%) |
Mar 11, 2002 | 4.590 | 4.800 | 4.250 | 4.780 | 131,800 | +0.28(+6.22%) |
Mar 08, 2002 | 4.300 | 4.500 | 4.170 | 4.500 | 105,100 | +0.40(+9.77%) |
Mar 07, 2002 | 4.060 | 4.370 | 4.030 | 4.099 | 121,100 | +0.05(+1.22%) |
Mar 06, 2002 | 4.170 | 4.300 | 4.050 | 4.050 | 78,500 | -0.10(-2.41%) |
Mar 05, 2002 | 4.300 | 4.400 | 4.100 | 4.150 | 81,400 | -0.25(-5.68%) |
Mar 04, 2002 | 4.260 | 4.550 | 4.100 | 4.400 | 100,700 | +0.06(+1.38%) |
Mar 01, 2002 | 4.250 | 4.400 | 4.200 | 4.340 | 70,300 | +0.09(+2.12%) |
Feb 28, 2002 | 4.340 | 4.350 | 4.170 | 4.250 | 34,700 | -0.08(-1.85%) |
Feb 27, 2002 | 4.200 | 4.340 | 4.110 | 4.330 | 69,900 | +0.15(+3.60%) |
Feb 26, 2002 | 4.210 | 4.250 | 4.100 | 4.180 | 112,600 | -0.07(-1.65%) |
Feb 25, 2002 | 4.310 | 4.490 | 4.150 | 4.250 | 144,900 | -0.15(-3.41%) |
Feb 22, 2002 | 4.450 | 4.580 | 4.270 | 4.400 | 26,900 | +0.05(+1.15%) |
Feb 21, 2002 | 4.410 | 4.460 | 4.300 | 4.350 | 86,900 | -0.10(-2.25%) |
Feb 20, 2002 | 4.670 | 4.670 | 4.310 | 4.450 | 136,300 | -0.18(-3.89%) |
Feb 19, 2002 | 4.800 | 4.800 | 4.470 | 4.630 | 92,000 | -0.17(-3.54%) |
Feb 18, 2002 | 4.360 | 4.850 | 4.300 | 4.800 | 186,400 | +0.00(+0.00%) |
Feb 15, 2002 | 4.360 | 4.850 | 4.300 | 4.800 | 186,400 | +0.29(+6.43%) |
Feb 14, 2002 | 4.790 | 4.790 | 4.270 | 4.510 | 312,600 | -0.27(-5.65%) |
Feb 13, 2002 | 4.770 | 4.800 | 4.100 | 4.780 | 517,500 | -0.12(-2.45%) |
Feb 12, 2002 | 4.580 | 4.910 | 4.550 | 4.900 | 327,900 | +0.33(+7.19%) |
Feb 11, 2002 | 4.420 | 4.700 | 4.400 | 4.571 | 139,800 | +0.21(+4.84%) |
Feb 08, 2002 | 4.680 | 4.710 | 4.100 | 4.360 | 120,100 | -0.32(-6.84%) |
Feb 07, 2002 | 4.600 | 4.880 | 4.600 | 4.680 | 104,200 | -0.19(-3.90%) |
Feb 06, 2002 | 5.030 | 5.050 | 4.800 | 4.870 | 179,200 | -0.03(-0.61%) |
Feb 05, 2002 | 5.330 | 5.330 | 4.900 | 4.900 | 238,200 | -0.18(-3.54%) |
Feb 04, 2002 | 5.540 | 5.580 | 4.930 | 5.080 | 154,300 | +0.13(+2.63%) |
Feb 01, 2002 | 4.890 | 5.190 | 4.840 | 4.950 | 209,900 | +0.07(+1.43%) |
Jan 31, 2002 | 4.510 | 4.970 | 4.510 | 4.880 | 144,800 | +0.33(+7.25%) |
Jan 30, 2002 | 4.020 | 4.550 | 4.010 | 4.550 | 59,300 | +0.40(+9.64%) |
Jan 29, 2002 | 4.330 | 4.380 | 4.020 | 4.150 | 106,300 | -0.15(-3.49%) |
Jan 28, 2002 | 4.410 | 4.640 | 4.220 | 4.300 | 58,500 | -0.15(-3.37%) |
Jan 25, 2002 | 4.320 | 4.750 | 4.000 | 4.450 | 100,900 | +0.15(+3.49%) |
Jan 24, 2002 | 4.570 | 4.630 | 4.230 | 4.300 | 137,700 | -0.12(-2.71%) |
Jan 23, 2002 | 4.830 | 5.010 | 4.250 | 4.420 | 274,900 | -0.47(-9.61%) |
Jan 22, 2002 | 5.300 | 5.550 | 4.850 | 4.890 | 279,800 | -0.41(-7.74%) |
Jan 21, 2002 | 5.750 | 5.760 | 5.250 | 5.300 | 77,000 | +0.00(+0.00%) |
Jan 18, 2002 | 5.750 | 5.760 | 5.250 | 5.300 | 77,000 | -0.40(-7.02%) |
Jan 17, 2002 | 5.910 | 6.010 | 5.490 | 5.700 | 141,400 | -0.18(-3.06%) |
Jan 16, 2002 | 5.500 | 5.900 | 5.250 | 5.880 | 200,400 | +0.38(+6.91%) |
Jan 15, 2002 | 5.870 | 5.880 | 5.400 | 5.500 | 280,500 | -0.02(-0.36%) |
Jan 14, 2002 | 5.380 | 5.880 | 5.350 | 5.520 | 636,000 | +0.24(+4.55%) |
Jan 11, 2002 | 5.300 | 5.560 | 5.100 | 5.280 | 1,076,800 | +0.40(+8.20%) |