Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.00(+0.00%) |
Mar 28, 2002 | 6.293 | 6.358 | 6.280 | 6.308 | 5,260,791 | +0.10(+1.66%) |
Mar 27, 2002 | 6.220 | 6.220 | 6.119 | 6.205 | 4,888,266 | -0.04(-0.68%) |
Mar 26, 2002 | 6.312 | 6.334 | 6.137 | 6.247 | 4,391,929 | -0.05(-0.79%) |
Mar 25, 2002 | 6.348 | 6.376 | 6.275 | 6.297 | 2,908,904 | -0.04(-0.61%) |
Mar 22, 2002 | 6.336 | 6.391 | 6.273 | 6.336 | 3,192,992 | +0.01(+0.09%) |
Mar 21, 2002 | 6.358 | 6.359 | 6.286 | 6.330 | 4,162,808 | -0.03(-0.55%) |
Mar 20, 2002 | 6.348 | 6.372 | 6.216 | 6.365 | 5,871,688 | -0.10(-1.62%) |
Mar 19, 2002 | 6.495 | 6.532 | 6.411 | 6.470 | 9,608,094 | -0.03(-0.54%) |
Mar 18, 2002 | 6.339 | 6.523 | 6.326 | 6.505 | 11,899,026 | +0.20(+3.18%) |
Mar 15, 2002 | 6.247 | 6.341 | 6.201 | 6.304 | 19,788,988 | +0.17(+2.79%) |
Mar 14, 2002 | 5.999 | 6.154 | 5.992 | 6.133 | 9,962,387 | +0.12(+1.92%) |
Mar 13, 2002 | 6.008 | 6.056 | 5.948 | 6.018 | 15,526,313 | +0.02(+0.31%) |
Mar 12, 2002 | 5.696 | 6.036 | 5.604 | 5.999 | 6,817,830 | +0.29(+5.02%) |
Mar 11, 2002 | 5.641 | 5.729 | 5.588 | 5.713 | 4,909,763 | +0.04(+0.78%) |
Mar 08, 2002 | 5.692 | 5.696 | 5.641 | 5.669 | 5,865,702 | +0.08(+1.45%) |
Mar 07, 2002 | 5.718 | 5.724 | 5.527 | 5.588 | 7,206,682 | -0.13(-2.31%) |
Mar 06, 2002 | 5.577 | 5.726 | 5.533 | 5.720 | 9,915,583 | +0.23(+4.11%) |
Mar 05, 2002 | 5.411 | 5.522 | 5.389 | 5.494 | 9,642,380 | +0.10(+1.87%) |
Mar 04, 2002 | 5.218 | 5.439 | 5.217 | 5.393 | 8,054,047 | +0.24(+4.71%) |
Mar 01, 2002 | 5.035 | 5.165 | 5.035 | 5.150 | 6,470,340 | +0.13(+2.60%) |
Feb 28, 2002 | 5.025 | 5.125 | 4.961 | 5.020 | 5,881,212 | -0.03(-0.55%) |
Feb 27, 2002 | 5.259 | 5.274 | 4.996 | 5.048 | 7,893,771 | -0.24(-4.52%) |
Feb 26, 2002 | 5.167 | 5.323 | 5.158 | 5.286 | 4,556,286 | +0.11(+2.20%) |
Feb 25, 2002 | 4.989 | 5.189 | 4.989 | 5.172 | 5,093,168 | +0.18(+3.65%) |
Feb 22, 2002 | 4.998 | 5.007 | 4.908 | 4.991 | 4,934,253 | -0.04(-0.84%) |
Feb 21, 2002 | 5.016 | 5.139 | 5.016 | 5.033 | 5,553,858 | -0.02(-0.33%) |
Feb 20, 2002 | 5.042 | 5.075 | 4.978 | 5.049 | 3,374,220 | +0.01(+0.29%) |
Feb 19, 2002 | 5.108 | 5.136 | 4.945 | 5.035 | 8,703,313 | -0.11(-2.07%) |
Feb 18, 2002 | 5.160 | 5.200 | 5.108 | 5.141 | 3,956,001 | +0.00(+0.00%) |
Feb 15, 2002 | 5.160 | 5.200 | 5.108 | 5.141 | 3,858,040 | -0.02(-0.36%) |
Feb 14, 2002 | 5.145 | 5.209 | 5.145 | 5.160 | 4,538,599 | +0.03(+0.50%) |
Feb 13, 2002 | 5.136 | 5.180 | 5.110 | 5.134 | 4,691,255 | +0.01(+0.14%) |
Feb 12, 2002 | 5.044 | 5.150 | 5.025 | 5.127 | 7,508,185 | +0.08(+1.64%) |
Feb 11, 2002 | 4.943 | 5.044 | 4.934 | 5.044 | 5,964,751 | +0.12(+2.39%) |
Feb 08, 2002 | 4.934 | 4.980 | 4.842 | 4.926 | 5,579,165 | -0.01(-0.30%) |
Feb 07, 2002 | 4.796 | 5.053 | 4.768 | 4.941 | 8,426,572 | +0.14(+2.91%) |
Feb 06, 2002 | 4.980 | 5.035 | 4.730 | 4.801 | 5,790,054 | -0.16(-3.29%) |
Feb 05, 2002 | 4.878 | 5.016 | 4.700 | 4.965 | 9,265,229 | +0.08(+1.69%) |
Feb 04, 2002 | 4.823 | 4.983 | 4.766 | 4.882 | 7,546,009 | +0.14(+2.98%) |
Feb 01, 2002 | 4.961 | 4.996 | 4.731 | 4.741 | 653,075 | -0.26(-5.15%) |
Jan 31, 2002 | 4.961 | 5.024 | 4.952 | 4.998 | 6,974,568 | +0.06(+1.15%) |
Jan 30, 2002 | 4.842 | 4.965 | 4.741 | 4.941 | 7,462,742 | +0.03(+0.60%) |
Jan 29, 2002 | 5.136 | 5.193 | 4.869 | 4.912 | 6,464,354 | -0.21(-4.12%) |
Jan 28, 2002 | 5.191 | 5.218 | 5.101 | 5.123 | 4,182,401 | -0.03(-0.54%) |
Jan 25, 2002 | 5.066 | 5.178 | 5.062 | 5.150 | 4,012,873 | +0.09(+1.71%) |
Jan 24, 2002 | 5.138 | 5.193 | 5.046 | 5.064 | 3,673,546 | -0.07(-1.40%) |
Jan 23, 2002 | 5.108 | 5.154 | 5.077 | 5.136 | 5,986,520 | +0.04(+0.72%) |
Jan 22, 2002 | 5.182 | 5.217 | 5.097 | 5.099 | 7,747,646 | -0.03(-0.57%) |
Jan 21, 2002 | 5.134 | 5.180 | 5.093 | 5.128 | 3,856,135 | +0.00(+0.00%) |
Jan 18, 2002 | 5.134 | 5.180 | 5.093 | 5.128 | 3,856,135 | -0.02(-0.32%) |
Jan 17, 2002 | 5.191 | 5.191 | 5.127 | 5.145 | 3,840,081 | +0.04(+0.72%) |
Jan 16, 2002 | 5.196 | 5.200 | 5.071 | 5.108 | 6,307,071 | -0.09(-1.66%) |
Jan 15, 2002 | 5.246 | 5.308 | 5.090 | 5.194 | 7,509,274 | -0.10(-1.81%) |
Jan 14, 2002 | 5.292 | 5.329 | 5.246 | 5.290 | 3,768,786 | +0.01(+0.14%) |
Jan 11, 2002 | 5.288 | 5.312 | 5.248 | 5.283 | 5,439,842 | -0.05(-0.86%) |
Jan 10, 2002 | 5.356 | 5.362 | 5.257 | 5.329 | 5,553,042 | -0.11(-2.03%) |