Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 8.019 | 8.082 | 7.910 | 7.978 | 19,966,162 | +0.00(+0.00%) |
Mar 28, 2002 | 8.019 | 8.082 | 7.910 | 7.978 | 1,827,811 | -0.08(-1.03%) |
Mar 27, 2002 | 7.854 | 8.115 | 7.854 | 8.061 | 3,453,843 | +0.21(+2.63%) |
Mar 26, 2002 | 7.856 | 7.966 | 7.809 | 7.854 | 2,280,680 | -0.02(-0.29%) |
Mar 25, 2002 | 7.834 | 7.942 | 7.813 | 7.877 | 2,193,252 | +0.04(+0.53%) |
Mar 22, 2002 | 7.998 | 7.998 | 7.809 | 7.836 | 3,700,395 | -0.16(-2.05%) |
Mar 21, 2002 | 7.884 | 8.004 | 7.831 | 8.000 | 3,406,045 | +0.12(+1.47%) |
Mar 20, 2002 | 7.909 | 7.950 | 7.785 | 7.884 | 2,895,396 | -0.05(-0.62%) |
Mar 19, 2002 | 7.933 | 7.966 | 7.834 | 7.933 | 2,714,188 | -0.03(-0.44%) |
Mar 18, 2002 | 7.785 | 7.975 | 7.768 | 7.968 | 4,482,100 | +0.22(+2.79%) |
Mar 15, 2002 | 7.686 | 7.752 | 7.657 | 7.752 | 4,907,743 | +0.06(+0.75%) |
Mar 14, 2002 | 7.743 | 7.743 | 7.603 | 7.694 | 2,610,121 | -0.04(-0.47%) |
Mar 13, 2002 | 7.702 | 7.841 | 7.700 | 7.730 | 3,844,998 | +0.04(+0.58%) |
Mar 12, 2002 | 7.636 | 7.725 | 7.603 | 7.686 | 4,840,584 | +0.02(+0.22%) |
Mar 11, 2002 | 7.644 | 7.719 | 7.644 | 7.669 | 3,904,292 | +0.07(+0.87%) |
Mar 08, 2002 | 7.753 | 7.793 | 7.590 | 7.603 | 3,941,199 | -0.15(-1.94%) |
Mar 07, 2002 | 7.768 | 7.950 | 7.743 | 7.753 | 4,788,551 | +0.03(+0.45%) |
Mar 06, 2002 | 7.436 | 7.838 | 7.256 | 7.719 | 4,658,468 | +0.35(+4.71%) |
Mar 05, 2002 | 7.355 | 7.434 | 7.281 | 7.371 | 2,974,958 | +0.02(+0.22%) |
Mar 04, 2002 | 7.314 | 7.395 | 7.297 | 7.355 | 5,261,083 | +0.04(+0.56%) |
Mar 01, 2002 | 7.219 | 7.347 | 7.148 | 7.314 | 2,647,029 | +0.09(+1.30%) |
Feb 28, 2002 | 7.335 | 7.355 | 7.133 | 7.219 | 4,277,599 | -0.12(-1.58%) |
Feb 27, 2002 | 7.357 | 7.405 | 7.272 | 7.335 | 4,128,457 | -0.02(-0.29%) |
Feb 26, 2002 | 7.261 | 7.396 | 7.107 | 7.357 | 4,667,846 | +0.10(+1.32%) |
Feb 25, 2002 | 7.008 | 7.261 | 7.000 | 7.261 | 4,852,382 | +0.25(+3.61%) |
Feb 22, 2002 | 6.776 | 7.143 | 6.760 | 7.008 | 6,676,563 | +0.20(+2.91%) |
Feb 21, 2002 | 6.628 | 6.859 | 6.628 | 6.810 | 5,459,232 | +0.24(+3.67%) |
Feb 20, 2002 | 6.578 | 6.603 | 6.350 | 6.568 | 2,628,878 | -0.01(-0.23%) |
Feb 19, 2002 | 6.686 | 6.738 | 6.499 | 6.583 | 2,253,453 | -0.08(-1.17%) |
Feb 18, 2002 | 6.641 | 6.710 | 6.548 | 6.661 | 3,614,782 | +0.00(+0.00%) |
Feb 15, 2002 | 6.641 | 6.710 | 6.548 | 6.661 | 3,609,035 | +0.02(+0.30%) |
Feb 14, 2002 | 6.476 | 6.760 | 6.429 | 6.641 | 4,324,489 | +0.17(+2.55%) |
Feb 13, 2002 | 6.320 | 6.494 | 6.190 | 6.476 | 2,914,152 | +0.17(+2.75%) |
Feb 12, 2002 | 6.471 | 6.471 | 6.281 | 6.302 | 2,885,715 | -0.02(-0.34%) |
Feb 11, 2002 | 6.099 | 6.362 | 6.074 | 6.324 | 9,680,563 | +0.20(+3.27%) |
Feb 08, 2002 | 6.018 | 6.147 | 5.963 | 6.124 | 4,114,239 | +0.09(+1.48%) |
Feb 07, 2002 | 6.092 | 6.092 | 5.934 | 6.034 | 2,112,177 | +0.00(+0.03%) |
Feb 06, 2002 | 6.041 | 6.239 | 5.968 | 6.033 | 3,687,689 | -0.02(-0.41%) |
Feb 05, 2002 | 5.983 | 6.114 | 5.786 | 6.058 | 3,251,156 | +0.06(+0.96%) |
Feb 04, 2002 | 6.231 | 6.231 | 5.919 | 6.000 | 3,780,260 | -0.23(-3.71%) |
Feb 01, 2002 | 6.132 | 6.281 | 6.041 | 6.231 | 3,693,739 | +0.08(+1.29%) |
Jan 31, 2002 | 6.016 | 6.198 | 5.917 | 6.152 | 3,693,134 | +0.12(+1.97%) |
Jan 30, 2002 | 5.620 | 6.033 | 5.603 | 6.033 | 8,195,806 | +0.13(+2.24%) |
Jan 29, 2002 | 6.074 | 6.082 | 5.686 | 5.900 | 8,509,215 | -0.28(-4.55%) |
Jan 28, 2002 | 6.347 | 6.362 | 6.167 | 6.181 | 7,124,592 | -0.20(-3.06%) |
Jan 25, 2002 | 6.428 | 6.548 | 6.338 | 6.376 | 2,765,313 | -0.05(-0.82%) |
Jan 24, 2002 | 6.223 | 6.461 | 6.195 | 6.429 | 9,512,968 | +0.20(+3.18%) |
Jan 23, 2002 | 5.942 | 6.246 | 5.922 | 6.231 | 5,355,166 | +0.29(+4.87%) |
Jan 22, 2002 | 6.115 | 6.115 | 5.910 | 5.942 | 2,430,426 | -0.08(-1.37%) |
Jan 21, 2002 | 6.074 | 6.130 | 5.975 | 6.024 | 1,481,428 | +0.00(+0.00%) |
Jan 18, 2002 | 6.074 | 6.130 | 5.975 | 6.024 | 1,481,428 | -0.05(-0.82%) |
Jan 17, 2002 | 6.094 | 6.138 | 5.975 | 6.074 | 2,326,057 | -0.02(-0.33%) |
Jan 16, 2002 | 6.231 | 6.231 | 6.053 | 6.094 | 2,522,694 | -0.14(-2.20%) |
Jan 15, 2002 | 6.115 | 6.262 | 6.099 | 6.231 | 4,048,290 | +0.19(+3.20%) |
Jan 14, 2002 | 5.991 | 6.094 | 5.934 | 6.038 | 4,032,559 | -0.07(-1.08%) |
Jan 11, 2002 | 6.198 | 6.198 | 6.077 | 6.104 | 3,219,997 | -0.17(-2.66%) |